Options Chain for CALEDONIA MNG CORP PLC SHS NEW (CMCL) - $12.47 as of 5/5/2025 2:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 12.20 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 6.20 | 9.70 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.50 | 5.40 | 5.90 | 6.90 | 0.00 | 0.00% | 0 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 3.00 | 3.40 | 4.30 | 0.00 | 0.00% | 0 | 170 | 0.72 | 0.91 | 0.06 | 0.00 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 1.05 | 1.35 | 1.35 | +0.30 | +28.58% | 2 | 201 | 0.54 | 0.61 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.10 | 0.70 | 0.30 | +0.05 | +20.00% | 2 | 9 | 0.58 | 0.26 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.08 | 0.06 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.02 | 0.02 | 0.00 | 4/3/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.35 | 0.78 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.09 | 0.06 | 0.00 | 3/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 0.20 | 0.85 | 0.87 | 0.00 | 0.00% | 0 | 166 | 0.41 | -0.39 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 1.30 | 2.55 | 2.34 | +0.39 | +20.00% | 1 | 9 | 0.33 | -0.74 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 4.10 | 4.80 | % | 0 | 0 | 0.73 | -0.92 | 0.06 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 6.50 | 7.30 | % | 0 | 0 | 0.95 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 22.50 | 9.10 | 9.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 11.60 | 12.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 16.60 | 17.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |