Options Chain for CONTANGO SILVER & GOLD INC COM (CTGO) - $19.59 as of 4/3/2026 2:54:39 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 | 0.25 | 0.90 | 0.58 | 0.57 | +0.12 | +26.67% | 0.23 | 21 | 1,098 | 4/2/2026 | EST | ||||
| 5.00 | 12.40 | 15.10 | 13.75 | % | 2.75 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,115 | 3/31/2026 | EST | ||||
| 7.50 | 9.90 | 12.30 | 11.10 | % | 1.48 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,716 | 3/30/2026 | EST | ||||
| 10.00 | 7.40 | 10.60 | 9.00 | % | 0.90 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 103 | EST | |||||||
| 12.50 | 5.00 | 7.70 | 6.35 | 14.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 4/2/2026 3:59:53 PM EST |
| 15.00 | 4.30 | 5.00 | 4.65 | 2.55 | 0.00 | 0.00% | 0.31 | 0 | 34 | 1.29 | 0.97 | 0.02 | -0.01 | 3/30/2026 | 4/2/2026 3:59:53 PM EST |
| 17.50 | 2.25 | 2.80 | 2.53 | 2.34 | +0.34 | +17.00% | 0.14 | 5 | 17 | 0.72 | 0.81 | 0.10 | -0.03 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 20.00 | 0.70 | 1.25 | 0.98 | 0.88 | +0.38 | +76.00% | 0.05 | 17 | 154 | 0.71 | 0.48 | 0.14 | -0.04 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.07 | 0.19 | 0.10 | -0.03 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.24 | 0.05 | 0.04 | -0.01 | 3/19/2026 | 4/2/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.55 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 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 | 0.25 | 0.13 | % | 0.05 | 0 | 147 | EST | |||||||
| 5.00 | 1.90 | 2.30 | 2.10 | 2.33 | 0.00 | 0.00% | 0.42 | 0 | 1,965 | 3/30/2026 | EST | ||||
| 5.00 | 0.00 | 2.25 | 1.13 | % | 0.23 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 7.50 | 4.10 | 4.90 | 4.50 | 5.20 | 0.00 | 0.00% | 0.60 | 0 | 34 | 3/27/2026 | EST | ||||
| 7.50 | 0.00 | 2.25 | 1.13 | % | 0.15 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 2.25 | 1.13 | % | 0.11 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 10.00 | 6.70 | 7.40 | 7.05 | % | 0.70 | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.41 | -0.03 | 0.02 | -0.01 | 3/30/2026 | 4/2/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.60 | -0.10 | -14.29% | 0.02 | 4 | 7 | 1.11 | -0.19 | 0.10 | -0.03 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 20.00 | 1.05 | 1.55 | 1.30 | 1.30 | -0.35 | -21.22% | 0.07 | 22 | 67 | 0.71 | -0.52 | 0.14 | -0.04 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 22.50 | 2.45 | 5.20 | 3.83 | 2.25 | 0.00 | 0.00% | 0.17 | 0 | 26 | 2.15 | -0.81 | 0.10 | -0.03 | 3/18/2026 | 4/2/2026 3:59:53 PM EST |
| 25.00 | 4.90 | 6.90 | 5.90 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 14 | 2.05 | -0.95 | 0.04 | -0.01 | 3/25/2026 | 4/2/2026 3:59:53 PM EST |
| 30.00 | 10.30 | 10.60 | 10.45 | 12.92 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.50 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 3:59:53 PM EST |
| 35.00 | 14.80 | 17.60 | 16.20 | 4.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 4/2/2026 3:59:53 PM EST |
| 40.00 | 20.20 | 21.60 | 20.90 | % | 0.52 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 45.00 | 24.80 | 27.60 | 26.20 | % | 0.58 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST |