Options Chain for CALEDONIA MNG CORP SHS NEW (CMCL) - $21.75 as of 8/9/2026 8:36:01 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 | 7.80 | 11.30 | 9.55 | % | 0.76 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 15.00 | 5.50 | 8.80 | 7.15 | 3.78 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.36 | 0.98 | 0.01 | -0.01 | 7/31/2026 | 8/7/2026 3:59:49 PM EST |
| 17.50 | 3.40 | 5.50 | 4.45 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.91 | 0.90 | 0.04 | -0.03 | 7/24/2026 | 8/7/2026 3:59:49 PM EST |
| 20.00 | 1.30 | 3.30 | 2.30 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 147 | 1.04 | 0.71 | 0.09 | -0.05 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 1.80 | 0.90 | 0.70 | +0.41 | +141.38% | 0.04 | 1 | 13 | 1.25 | 0.46 | 0.10 | -0.06 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.21 | 0.25 | 0.08 | -0.04 | 7/20/2026 | 8/7/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.19 | +1,900.00% | 0.00 | 1 | 5 | 0.87 | 0.04 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 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 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.33 | -0.02 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 17.50 | 0.05 | 0.55 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.99 | -0.10 | 0.04 | -0.03 | 7/29/2026 | 8/7/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.45 | -1.35 | -75.00% | 0.01 | 1 | 17 | 0.79 | -0.29 | 0.09 | -0.05 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 22.50 | 0.45 | 2.65 | 1.55 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.31 | -0.54 | 0.10 | -0.06 | 7/29/2026 | 8/7/2026 3:59:49 PM EST |
| 25.00 | 2.40 | 4.90 | 3.65 | % | 0.15 | 0 | 0 | 1.65 | -0.75 | 0.08 | -0.04 | 8/7/2026 3:59:49 PM EST | |||
| 30.00 | 7.00 | 10.50 | 8.75 | % | 0.29 | 0 | 0 | 2.73 | -0.96 | 0.02 | -0.01 | 8/7/2026 3:59:49 PM EST |