Options Chain for CALEDONIA MNG CORP SHS NEW (CMCL) - $30.00 as of 2/13/2026 7:39:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.30 | 19.40 | 17.35 | % | 1.39 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 15.00 | 12.90 | 16.90 | 14.90 | 16.45 | 0.00 | 0.00% | 0.99 | 0 | 1 | 6.72 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:57 PM EST |
| 17.50 | 10.30 | 14.20 | 12.25 | 10.60 | 0.00 | 0.00% | 0.70 | 0 | 3 | 5.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 20.00 | 9.00 | 11.90 | 10.45 | 9.10 | +1.90 | +26.39% | 0.52 | 5 | 7 | 4.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 22.50 | 6.00 | 8.30 | 7.15 | 8.50 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.78 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:57 PM EST |
| 25.00 | 4.50 | 6.80 | 5.65 | 4.85 | 0.00 | 0.00% | 0.23 | 0 | 164 | 2.89 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 30.00 | 0.25 | 1.85 | 1.05 | 1.26 | -0.31 | -19.75% | 0.04 | 12 | 101 | 0.83 | 0.46 | 0.12 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.21 | -0.17 | -44.74% | 0.01 | 3 | 177 | 1.09 | 0.08 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 40.00 | 0.05 | 2.20 | 1.13 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.41 | 0.01 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 23 | 3.03 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 25.00 | 0.10 | 0.55 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.09 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 30.00 | 0.55 | 3.70 | 2.13 | 1.13 | 0.00 | 0.00% | 0.07 | 0 | 112 | 1.99 | -0.54 | 0.12 | -0.07 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 35.00 | 4.50 | 6.80 | 5.65 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.69 | -0.92 | 0.04 | -0.03 | 1/27/2026 | 2/13/2026 3:59:57 PM EST |
| 40.00 | 9.50 | 12.00 | 10.75 | 11.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.49 | -0.99 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:57 PM EST |
| 45.00 | 14.20 | 16.70 | 15.45 | % | 0.34 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |