Options Chain for CALEDONIA MNG CORP PLC SHS NEW (CMCL) - $20.32 as of 7/21/2025 7:51:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.80 | 20.10 | 18.45 | % | 7.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 5.00 | 14.30 | 17.60 | 15.95 | % | 3.19 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 7.50 | 11.40 | 14.70 | 13.05 | 12.90 | 0.00 | 0.00% | 1.74 | 0 | 3 | 4.61 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 10.00 | 9.30 | 12.00 | 10.65 | 10.95 | 0.00 | 0.00% | 1.06 | 0 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:02 PM EST |
| 12.50 | 7.00 | 9.50 | 8.25 | % | 0.66 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 15.00 | 4.90 | 6.40 | 5.65 | % | 0.38 | 0 | 0 | 1.47 | 0.98 | 0.01 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 17.50 | 2.60 | 4.70 | 3.65 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.32 | 0.87 | 0.07 | -0.01 | 7/8/2025 | 7/18/2025 4:00:02 PM EST |
| 20.00 | 0.75 | 2.25 | 1.50 | 1.48 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.57 | 0.59 | 0.13 | -0.02 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 22.50 | 0.30 | 1.50 | 0.90 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.50 | 0.28 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.02 | 0.10 | 0.06 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.37 | -0.02 | 0.01 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 17.50 | 0.05 | 0.55 | 0.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | -0.13 | 0.07 | -0.01 | 6/24/2025 | 7/18/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 1.85 | 0.93 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.90 | -0.41 | 0.13 | -0.02 | 7/8/2025 | 7/18/2025 4:00:02 PM EST |
| 22.50 | 1.95 | 3.30 | 2.63 | % | 0.12 | 0 | 0 | 0.82 | -0.72 | 0.11 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 25.00 | 4.10 | 5.90 | 5.00 | % | 0.20 | 0 | 0 | 0.97 | -0.90 | 0.06 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 30.00 | 9.00 | 10.60 | 9.80 | % | 0.33 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 35.00 | 13.80 | 15.60 | 14.70 | % | 0.42 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST |