Options Chain for CONTANGO SILVER & GOLD INC COM (CTGO) - $15.97 as of 8/4/2026 7:31:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 14.60 | 13.75 | % | 5.50 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 5.00 | 10.40 | 12.10 | 11.25 | % | 2.25 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 7.50 | 8.20 | 9.60 | 8.90 | % | 1.19 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 10.00 | 5.70 | 7.20 | 6.45 | 6.30 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.53 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:48 PM EST |
| 12.50 | 3.40 | 4.70 | 4.05 | 3.37 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.70 | 0.92 | 0.06 | -0.01 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 15.00 | 1.00 | 3.10 | 2.05 | 1.43 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.69 | 0.74 | 0.12 | -0.02 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 17.50 | 0.25 | 1.00 | 0.63 | 0.70 | +0.25 | +55.56% | 0.04 | 2 | 786 | 0.72 | 0.39 | 0.14 | -0.03 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 20.00 | 0.15 | 0.55 | 0.35 | 0.17 | +0.07 | +70.00% | 0.02 | 59 | 713 | 0.94 | 0.18 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.10 | 0.05 | -0.02 | 7/14/2026 | 8/4/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.04 | 0.02 | 0.01 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 12.50 | 0.05 | 0.50 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.13 | -0.08 | 0.06 | -0.01 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 0.90 | +0.24 | +36.37% | 0.04 | 1 | 72 | 0.95 | -0.26 | 0.12 | -0.02 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 17.50 | 0.65 | 3.00 | 1.83 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.67 | -0.61 | 0.14 | -0.03 | 7/29/2026 | 8/4/2026 3:59:48 PM EST |
| 20.00 | 2.40 | 4.50 | 3.45 | % | 0.17 | 0 | 0 | 1.47 | -0.82 | 0.08 | -0.02 | 8/4/2026 3:59:48 PM EST | |||
| 22.50 | 5.50 | 6.80 | 6.15 | % | 0.27 | 0 | 0 | 1.69 | -0.90 | 0.05 | -0.02 | 8/4/2026 3:59:48 PM EST | |||
| 25.00 | 7.90 | 9.30 | 8.60 | % | 0.34 | 0 | 0 | 1.99 | -0.98 | 0.01 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 30.00 | 12.60 | 14.60 | 13.60 | % | 0.45 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 35.00 | 17.90 | 19.60 | 18.75 | % | 0.54 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST |