Options Chain for CONTANGO ORE INC COM (CTGO) - $24.86 as of 10/8/2025 3:55:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.10 | 16.50 | 15.80 | % | 1.58 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 12.50 | 12.50 | 15.20 | 13.85 | % | 1.11 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 15.00 | 10.20 | 12.50 | 11.35 | % | 0.76 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 17.50 | 7.40 | 9.20 | 8.30 | 3.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:59:03 PM EST |
| 20.00 | 5.10 | 5.80 | 5.45 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 22.50 | 2.90 | 3.50 | 3.20 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.87 | 0.96 | 0.05 | -0.01 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 25.00 | 0.95 | 1.25 | 1.10 | 1.15 | +0.40 | +53.34% | 0.04 | 5 | 1,716 | 0.50 | 0.63 | 0.19 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 156 | 1.97 | 0.02 | 0.03 | -0.01 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.01 | +7.15% | 0.00 | 10 | 54 | 0.75 | -0.04 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 25.00 | 0.35 | 0.75 | 0.55 | 0.63 | -0.47 | -42.73% | 0.02 | 1 | 4 | 0.49 | -0.37 | 0.19 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 30.00 | 3.20 | 4.80 | 4.00 | 4.50 | -0.54 | -10.72% | 0.13 | 1 | 3 | 1.28 | -0.98 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |