Options Chain for CONTANGO ORE INC COM (CTGO) - $20.36 as of 7/25/2025 12:36:02 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 | 9.30 | 12.00 | 10.65 | % | 1.06 | 0 | 0 | 4.47 | 0.99 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 12.50 | 6.70 | 9.40 | 8.05 | % | 0.64 | 0 | 0 | 3.32 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 15.00 | 4.40 | 6.50 | 5.45 | % | 0.36 | 0 | 0 | 2.20 | 0.96 | 0.03 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 17.50 | 2.20 | 4.60 | 3.40 | % | 0.19 | 0 | 0 | 1.88 | 0.78 | 0.08 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 20.00 | 0.75 | 1.95 | 1.35 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | 0.52 | 0.11 | -0.04 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.76 | 0.28 | 0.09 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | +0.15 | +150.00% | 0.02 | 1 | 1 | 1.20 | 0.12 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.02 | 0.01 | 0.00 | 7/25/2025 11:58:53 AM 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 | 2.81 | -0.01 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.08 | -0.02 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.39 | -0.04 | 0.03 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 17.50 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.57 | -0.22 | 0.08 | -0.03 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.86 | -0.48 | 0.11 | -0.04 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 2.30 | 3.50 | 2.90 | 2.34 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.85 | -0.72 | 0.09 | -0.03 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 4.60 | 5.70 | 5.15 | % | 0.21 | 0 | 0 | 1.02 | -0.88 | 0.06 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 30.00 | 9.40 | 11.30 | 10.35 | % | 0.34 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:58:53 AM EST |