Options Chain for CALEDONIA MNG CORP SHS NEW (CMCL) - $23.69 as of 5/19/2026 3:39:26 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 | 8.80 | 12.60 | 10.70 | 11.54 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.04 | 0.99 | 0.00 | 0.00 | 4/7/2026 | 5/19/2026 3:59:55 PM EST |
| 15.00 | 6.30 | 10.10 | 8.20 | 10.50 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.38 | 0.99 | 0.00 | 0.00 | 4/13/2026 | 5/19/2026 3:59:55 PM EST |
| 17.50 | 4.00 | 7.70 | 5.85 | 8.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.88 | 0.95 | 0.02 | -0.01 | 4/8/2026 | 5/19/2026 3:59:55 PM EST |
| 20.00 | 2.65 | 5.50 | 4.08 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 41 | 1.51 | 0.82 | 0.06 | -0.02 | 5/5/2026 | 5/19/2026 3:59:55 PM EST |
| 22.50 | 0.85 | 3.10 | 1.98 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.61 | 0.60 | 0.10 | -0.03 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 25.00 | 0.35 | 1.25 | 0.80 | 0.75 | -0.65 | -46.43% | 0.03 | 20 | 858 | 0.64 | 0.36 | 0.09 | -0.03 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.10 | +66.67% | 0.01 | 3 | 126 | 0.67 | 0.08 | 0.04 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.85 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 26 | 1.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.10 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/19/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 30 | 2.26 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.52 | -0.01 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.75 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 5/19/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 4 | 1.99 | -0.05 | 0.02 | -0.01 | 5/19/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.95 | -0.18 | 0.06 | -0.02 | 5/4/2026 | 5/19/2026 3:59:55 PM EST |
| 22.50 | 0.15 | 2.40 | 1.28 | 1.37 | +0.47 | +52.23% | 0.06 | 1 | 356 | 0.60 | -0.40 | 0.10 | -0.03 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 25.00 | 1.10 | 4.10 | 2.60 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 170 | 1.16 | -0.64 | 0.09 | -0.03 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 30.00 | 5.20 | 8.50 | 6.85 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 73 | 1.47 | -0.92 | 0.04 | -0.01 | 5/13/2026 | 5/19/2026 3:59:55 PM EST |
| 35.00 | 10.10 | 13.40 | 11.75 | 12.03 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.80 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 40.00 | 15.10 | 18.90 | 17.00 | 15.20 | 0.00 | 0.00% | 0.42 | 0 | 12 | 2.33 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/19/2026 3:59:55 PM EST |
| 45.00 | 20.10 | 23.80 | 21.95 | % | 0.49 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 50.00 | 25.10 | 28.80 | 26.95 | % | 0.54 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 55.00 | 30.00 | 33.80 | 31.90 | % | 0.58 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST |