Options Chain for CALEDONIA MNG CORP SHS NEW (CMCL) - $27.44 as of 2/2/2026 10:24:12 AM 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 | 13.90 | 16.60 | 15.25 | % | 1.22 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 15.00 | 11.40 | 14.00 | 12.70 | 16.45 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 17.50 | 8.70 | 11.30 | 10.00 | 9.90 | 0.00 | 0.00% | 0.57 | 0 | 17 | 2.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 20.00 | 6.00 | 9.60 | 7.80 | 7.20 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.49 | 0.98 | 0.01 | -0.01 | 1/15/2026 | 2/2/2026 9:58:48 AM EST |
| 22.50 | 4.30 | 7.20 | 5.75 | 8.50 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.00 | 0.89 | 0.04 | -0.02 | 1/23/2026 | 2/2/2026 9:58:48 AM EST |
| 25.00 | 2.35 | 5.40 | 3.88 | 3.72 | -3.88 | -51.06% | 0.16 | 3 | 160 | 1.88 | 0.73 | 0.07 | -0.04 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 30.00 | 0.40 | 1.50 | 0.95 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.73 | 0.32 | 0.08 | -0.05 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 35.00 | 0.15 | 0.90 | 0.53 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 182 | 1.00 | 0.08 | 0.03 | -0.02 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.19 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 2/2/2026 9:58:48 AM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM 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 | 1.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 20.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.52 | -0.02 | 0.01 | -0.01 | 1/15/2026 | 2/2/2026 9:58:48 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.10 | -0.11 | 0.04 | -0.02 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.85 | +0.10 | +13.34% | 0.03 | 2 | 90 | 1.07 | -0.27 | 0.07 | -0.04 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 30.00 | 2.35 | 4.30 | 3.33 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 112 | 1.08 | -0.68 | 0.08 | -0.05 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 35.00 | 6.70 | 8.90 | 7.80 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.32 | -0.92 | 0.03 | -0.02 | 1/27/2026 | 2/2/2026 9:58:48 AM EST |
| 40.00 | 11.30 | 13.80 | 12.55 | 11.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.76 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 45.00 | 15.60 | 18.80 | 17.20 | % | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST |