Options Chain for CONTANGO SILVER & GOLD INC COM (CTGO) - $16.98 as of 6/19/2026 11:15:05 AM 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 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 1,236 | 6/17/2026 | EST | ||||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,758 | 6/12/2026 | EST | ||||
| 5.00 | 10.60 | 13.80 | 12.20 | % | 2.44 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,934 | 6/1/2026 | EST | ||||
| 7.50 | 8.00 | 11.30 | 9.65 | % | 1.29 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 554 | 4/21/2026 | EST | ||||
| 10.00 | 5.70 | 8.80 | 7.25 | % | 0.72 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 12.50 | 3.60 | 5.50 | 4.55 | % | 0.36 | 0 | 0 | 1.82 | 0.92 | 0.04 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 15.00 | 1.75 | 3.80 | 2.78 | 2.10 | +0.45 | +27.28% | 0.19 | 7 | 4 | 1.63 | 0.73 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 17.50 | 0.50 | 1.85 | 1.18 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.76 | 0.48 | 0.10 | -0.03 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.23 | -1.07 | -82.31% | 0.02 | 1 | 69 | 0.93 | 0.27 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.17 | -85.00% | 0.01 | 1 | 122 | 0.91 | 0.13 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.76 | 0.06 | 0.03 | -0.01 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 277 | 2.24 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 6/18/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/18/2026 4:00:05 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 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 263 | 6/10/2026 | EST | ||||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 5.00 | 2.05 | 2.65 | 2.35 | 2.48 | 0.00 | 0.00% | 0.47 | 0 | 1,173 | 6/12/2026 | EST | ||||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 7.50 | 4.60 | 5.20 | 4.90 | % | 0.65 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.11 | 0 | 48 | 1.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 4:00:05 PM EST |
| 10.00 | 7.00 | 7.70 | 7.35 | % | 0.73 | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.18 | -0.08 | 0.04 | -0.01 | 6/3/2026 | 6/18/2026 4:00:05 PM EST |
| 15.00 | 0.10 | 1.20 | 0.65 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.74 | -0.27 | 0.09 | -0.02 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 17.50 | 1.35 | 2.85 | 2.10 | 1.80 | +0.30 | +20.00% | 0.12 | 2 | 297 | 0.92 | -0.52 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 20.00 | 2.35 | 4.70 | 3.53 | 3.89 | 0.00 | 0.00% | 0.18 | 0 | 169 | 1.34 | -0.73 | 0.08 | -0.02 | 6/5/2026 | 6/18/2026 4:00:05 PM EST |
| 22.50 | 4.90 | 6.50 | 5.70 | 7.35 | 0.00 | 0.00% | 0.25 | 0 | 70 | 1.23 | -0.87 | 0.05 | -0.01 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 25.00 | 7.20 | 9.50 | 8.35 | 8.32 | 0.00 | 0.00% | 0.33 | 0 | 51 | 1.80 | -0.94 | 0.03 | -0.01 | 6/5/2026 | 6/18/2026 4:00:05 PM EST |
| 30.00 | 12.10 | 14.40 | 13.25 | 8.83 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.13 | -0.99 | 0.01 | 0.00 | 5/26/2026 | 6/18/2026 4:00:05 PM EST |
| 35.00 | 17.10 | 20.30 | 18.70 | % | 0.53 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 40.00 | 22.00 | 24.50 | 23.25 | % | 0.58 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 45.00 | 27.10 | 29.40 | 28.25 | % | 0.63 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST |