Options Chain for CONTANGO SILVER & GOLD INC COM (CTGO) - $15.55 as of 11/9/2026 9:29:13 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 | 12.30 | 14.70 | 13.50 | % | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 5.00 | 10.10 | 11.90 | 11.00 | % | 2.20 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 7.50 | 7.70 | 9.40 | 8.55 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 10.00 | 5.10 | 6.90 | 6.00 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 12.50 | 2.90 | 4.50 | 3.70 | 2.35 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.64 | 0.95 | 0.03 | -0.02 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 15.00 | 1.80 | 3.00 | 2.40 | 1.85 | +1.45 | +362.50% | 0.16 | 4 | 37 | 1.22 | 0.75 | 0.10 | -0.05 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 17.50 | 0.40 | 0.80 | 0.60 | 0.58 | +0.35 | +152.18% | 0.03 | 8 | 98 | 0.79 | 0.44 | 0.13 | -0.06 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.79 | 0.19 | 0.09 | -0.04 | 11/5/2026 | 11/9/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.97 | 0.06 | 0.04 | -0.02 | 10/27/2026 | 11/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.41 | 0.02 | 0.01 | -0.01 | 10/20/2026 | 11/9/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 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 | 11/9/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/9/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 71 | 2.27 | -0.05 | 0.03 | -0.02 | 11/5/2026 | 11/9/2026 3:59:58 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.23 | -43.40% | 0.02 | 131 | 1,049 | 0.89 | -0.25 | 0.10 | -0.05 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 17.50 | 0.90 | 2.20 | 1.55 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 40 | 1.51 | -0.56 | 0.13 | -0.06 | 11/5/2026 | 11/9/2026 3:59:58 PM EST |
| 20.00 | 3.10 | 4.70 | 3.90 | 5.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.20 | -0.81 | 0.09 | -0.04 | 10/23/2026 | 11/9/2026 3:59:58 PM EST |
| 22.50 | 5.60 | 7.20 | 6.40 | % | 0.28 | 0 | 0 | 2.72 | -0.94 | 0.04 | -0.02 | 11/9/2026 3:59:58 PM EST | |||
| 25.00 | 8.10 | 9.90 | 9.00 | 6.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.34 | -0.98 | 0.01 | -0.01 | 9/23/2026 | 11/9/2026 3:59:58 PM EST |
| 30.00 | 11.90 | 15.30 | 13.60 | % | 0.45 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 35.00 | 18.10 | 20.20 | 19.15 | % | 0.55 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST |