Options Chain for CALEDONIA MNG CORP PLC SHS NEW (CMCL) - $28.12 as of 10/31/2025 8:24:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.40 | 12.40 | 10.90 | % | 0.62 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:48 PM EST | |||
| 20.00 | 6.90 | 9.90 | 8.40 | 15.11 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.95 | 0.98 | 0.01 | -0.02 | 10/17/2025 | 10/31/2025 3:59:48 PM EST |
| 22.50 | 4.70 | 7.50 | 6.10 | 12.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.55 | 0.93 | 0.03 | -0.04 | 10/2/2025 | 10/31/2025 3:59:48 PM EST |
| 25.00 | 2.65 | 5.40 | 4.03 | % | 0.16 | 0 | 0 | 1.31 | 0.80 | 0.05 | -0.05 | 10/31/2025 3:59:48 PM EST | |||
| 30.00 | 0.20 | 1.95 | 1.08 | 1.10 | -1.05 | -48.84% | 0.04 | 40 | 18 | 0.74 | 0.44 | 0.08 | -0.06 | 10/31/2025 | 10/31/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.12 | 0.15 | 0.05 | -0.03 | 10/30/2025 | 10/31/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.40 | 0.04 | 0.02 | -0.01 | 10/30/2025 | 10/31/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.57 | 0.01 | 0.00 | 0.00 | 10/15/2025 | 10/31/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/31/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | -0.02 | 0.01 | -0.02 | 10/31/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.29 | -0.07 | 0.03 | -0.04 | 10/31/2025 3:59:48 PM EST | |||
| 25.00 | 0.25 | 0.60 | 0.43 | 0.60 | 0.00 | 0.00% | 0.02 | 5 | 16 | 0.64 | -0.20 | 0.05 | -0.05 | 10/31/2025 | 10/31/2025 3:59:48 PM EST |
| 30.00 | 1.70 | 4.00 | 2.85 | 3.10 | +0.73 | +30.81% | 0.10 | 1 | 34 | 1.18 | -0.56 | 0.08 | -0.06 | 10/31/2025 | 10/31/2025 3:59:48 PM EST |
| 35.00 | 6.10 | 8.30 | 7.20 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.48 | -0.85 | 0.05 | -0.03 | 10/23/2025 | 10/31/2025 3:59:48 PM EST |
| 40.00 | 10.30 | 13.10 | 11.70 | 11.20 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.43 | -0.96 | 0.02 | -0.01 | 10/30/2025 | 10/31/2025 3:59:48 PM EST |
| 45.00 | 15.40 | 18.30 | 16.85 | 15.90 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.77 | -0.99 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 3:59:48 PM EST |
| 50.00 | 20.40 | 23.60 | 22.00 | % | 0.44 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:48 PM EST |