Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $7.13 as of 11/21/2025 8:35:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.20 | 5.80 | 5.00 | 8.50 | 0.00 | 0.00% | 2.00 | 0 | 78 | 5.01 | 0.99 | 0.01 | 0.00 | 11/10/2025 | 11/21/2025 3:59:59 PM EST |
| 5.00 | 2.30 | 2.85 | 2.58 | 2.90 | -0.28 | -8.81% | 0.52 | 10 | 3 | 2.96 | 0.83 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 7.50 | 1.25 | 1.35 | 1.30 | 1.35 | -0.73 | -35.10% | 0.17 | 24 | 66 | 1.29 | 0.57 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 0.71 | +0.01 | +1.43% | 0.07 | 982 | 648 | 1.34 | 0.36 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 12.50 | 0.30 | 0.50 | 0.40 | 0.40 | -0.05 | -11.12% | 0.03 | 332 | 631 | 1.38 | 0.24 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.33 | 0.17 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 17.50 | 0.05 | 0.60 | 0.33 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.63 | 0.11 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.70 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 602 | 1.84 | 0.07 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.01 | 0.03 | 0.02 | 0.00 | 11/13/2025 | 11/21/2025 3:59:59 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 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.11 | 0 | 55 | 3.26 | -0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 5.00 | 0.30 | 0.55 | 0.43 | 0.82 | +0.42 | +105.00% | 0.09 | 2 | 7 | 1.31 | -0.17 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 7.50 | 1.55 | 1.80 | 1.68 | 1.69 | +0.17 | +11.19% | 0.22 | 63 | 252 | 1.34 | -0.43 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 10.00 | 3.40 | 3.70 | 3.55 | 3.59 | +0.19 | +5.59% | 0.35 | 75 | 188 | 1.38 | -0.64 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 12.50 | 5.10 | 7.10 | 6.10 | 4.87 | 0.00 | 0.00% | 0.49 | 0 | 19 | 2.71 | -0.76 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 15.00 | 7.70 | 8.40 | 8.05 | 8.08 | +0.53 | +7.02% | 0.54 | 1 | 163 | 1.84 | -0.83 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 17.50 | 9.80 | 11.80 | 10.80 | 9.19 | 0.00 | 0.00% | 0.62 | 0 | 63 | 2.97 | -0.89 | 0.04 | -0.01 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 20.00 | 11.90 | 13.80 | 12.85 | 11.52 | 0.00 | 0.00% | 0.64 | 0 | 104 | 2.68 | -0.93 | 0.03 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 22.50 | 14.30 | 16.90 | 15.60 | % | 0.69 | 0 | 0 | 3.43 | -0.97 | 0.02 | 0.00 | 11/21/2025 3:59:59 PM EST |