Options Chain for CALEDONIA MNG CORP SHS NEW (CMCL) - $20.09 as of 7/3/2026 6:13:36 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 | 6.40 | 9.00 | 7.70 | % | 0.62 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 15.00 | 3.10 | 6.40 | 4.75 | % | 0.32 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 17.50 | 1.10 | 3.60 | 2.35 | 2.56 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.51 | 0.91 | 0.10 | -0.01 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 20.00 | 0.35 | 1.10 | 0.73 | 0.73 | +0.03 | +4.29% | 0.04 | 1 | 204 | 0.49 | 0.50 | 0.18 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 22.50 | 0.05 | 0.70 | 0.38 | 0.25 | -0.09 | -26.48% | 0.02 | 4 | 10 | 0.71 | 0.14 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.03 | 0.02 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 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 | 2.50 | 1.25 | % | 0.10 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.21 | -0.09 | 0.10 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 20.00 | 0.05 | 2.00 | 1.03 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.18 | -0.50 | 0.18 | -0.03 | 6/18/2026 | 7/2/2026 3:59:57 PM EST |
| 22.50 | 1.65 | 4.00 | 2.83 | 1.68 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.41 | -0.86 | 0.10 | -0.02 | 6/18/2026 | 7/2/2026 3:59:57 PM EST |
| 25.00 | 4.10 | 6.30 | 5.20 | 4.12 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.67 | -0.98 | 0.02 | 0.00 | 6/16/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 8.80 | 11.40 | 10.10 | % | 0.34 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 35.00 | 14.30 | 16.70 | 15.50 | % | 0.44 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |