Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $13.46 as of 1/7/2026 7:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.20 | 14.20 | 12.70 | % | 12.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 2.00 | 10.40 | 12.90 | 11.65 | % | 5.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 2.50 | 9.90 | 12.20 | 11.05 | 6.20 | 0.00 | 0.00% | 4.42 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:48 PM EST |
| 3.00 | 9.40 | 11.80 | 10.60 | % | 3.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 3.50 | 8.80 | 11.10 | 9.95 | % | 2.84 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 4.00 | 8.40 | 10.60 | 9.50 | % | 2.38 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 4.50 | 7.80 | 9.60 | 8.70 | % | 1.93 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 5.00 | 7.40 | 9.10 | 8.25 | 3.08 | 0.00 | 0.00% | 1.65 | 0 | 39 | 5.49 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 5.50 | 6.90 | 9.00 | 7.95 | 3.06 | 0.00 | 0.00% | 1.45 | 0 | 7 | 6.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:48 PM EST |
| 6.00 | 6.40 | 8.60 | 7.50 | % | 1.25 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 6.50 | 5.70 | 8.00 | 6.85 | % | 1.05 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 7.00 | 6.10 | 6.90 | 6.50 | 6.30 | +1.90 | +43.19% | 0.93 | 38 | 130 | 3.17 | 0.99 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 7.50 | 5.60 | 6.50 | 6.05 | 5.70 | +1.45 | +34.12% | 0.81 | 5 | 967 | 2.90 | 0.99 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 8.00 | 4.50 | 6.10 | 5.30 | 5.60 | +2.03 | +56.87% | 0.66 | 5 | 197 | 3.28 | 0.97 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 8.50 | 4.20 | 6.00 | 5.10 | 3.30 | 0.00 | 0.00% | 0.60 | 0 | 541 | 3.91 | 0.96 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 9.00 | 4.70 | 4.90 | 4.80 | 4.45 | +1.35 | +43.55% | 0.53 | 187 | 578 | 2.47 | 0.94 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 9.50 | 3.70 | 4.60 | 4.15 | 4.10 | +1.43 | +53.56% | 0.44 | 168 | 246 | 2.46 | 0.91 | 0.04 | -0.03 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 10.00 | 3.80 | 4.00 | 3.90 | 3.79 | +1.40 | +58.58% | 0.39 | 1,068 | 7,322 | 1.75 | 0.89 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 10.50 | 2.70 | 3.70 | 3.20 | 3.56 | +1.76 | +97.78% | 0.30 | 69 | 306 | 2.17 | 0.85 | 0.06 | -0.05 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 11.00 | 2.65 | 3.30 | 2.98 | 3.00 | +1.20 | +66.67% | 0.27 | 148 | 870 | 2.09 | 0.81 | 0.07 | -0.06 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 11.50 | 2.30 | 3.20 | 2.75 | 2.56 | +0.96 | +60.00% | 0.24 | 33 | 139 | 1.41 | 0.77 | 0.08 | -0.06 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 12.00 | 2.15 | 2.55 | 2.35 | 2.40 | +1.03 | +75.19% | 0.20 | 1,159 | 792 | 1.66 | 0.72 | 0.08 | -0.07 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 12.50 | 2.00 | 2.30 | 2.15 | 2.19 | +0.97 | +79.51% | 0.17 | 2,495 | 2,049 | 1.81 | 0.67 | 0.09 | -0.08 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 13.00 | 1.75 | 2.05 | 1.90 | 1.80 | +0.75 | +71.43% | 0.15 | 823 | 102 | 1.84 | 0.62 | 0.09 | -0.08 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 13.50 | 1.70 | 1.80 | 1.75 | 1.75 | +0.77 | +78.58% | 0.13 | 463 | 47 | 1.95 | 0.58 | 0.09 | -0.09 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 14.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.72 | +86.75% | 0.11 | 806 | 85 | 1.97 | 0.53 | 0.09 | -0.09 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 15.00 | 1.20 | 1.30 | 1.25 | 1.30 | +0.65 | +100.00% | 0.08 | 2,408 | 1,093 | 2.05 | 0.45 | 0.09 | -0.10 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 17.50 | 0.65 | 0.80 | 0.73 | 0.75 | +0.40 | +114.29% | 0.04 | 395 | 87 | 2.17 | 0.30 | 0.07 | -0.09 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.18 | +72.00% | 0.02 | 791 | 918 | 2.30 | 0.21 | 0.05 | -0.08 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 22.50 | 0.20 | 0.45 | 0.33 | 0.29 | +0.24 | +480.00% | 0.01 | 1,183 | 15 | 2.33 | 0.15 | 0.04 | -0.07 | 1/7/2026 | 1/7/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 3.50 | 0.00 | 1.60 | 0.80 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | % | 0.11 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 5 | 100 | 4.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:48 PM EST |
| 6.50 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 1,471 | 2.36 | -0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.10 | +0.03 | +42.86% | 0.02 | 435 | 3,379 | 3.09 | -0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 1,169 | 211 | 1.95 | -0.03 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.12 | -54.55% | 0.01 | 1,021 | 116 | 2.41 | -0.04 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.02 | 47 | 82 | 2.00 | -0.06 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 9.50 | 0.05 | 0.30 | 0.18 | 0.33 | -0.12 | -26.67% | 0.02 | 7 | 37 | 1.81 | -0.09 | 0.04 | -0.03 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 10.00 | 0.20 | 0.45 | 0.33 | 0.28 | -0.33 | -54.10% | 0.03 | 990 | 923 | 2.03 | -0.11 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 10.50 | 0.20 | 0.55 | 0.38 | 0.35 | -0.45 | -56.25% | 0.04 | 13 | 2 | 1.70 | -0.15 | 0.06 | -0.05 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.53 | -54.09% | 0.04 | 187 | 170 | 1.82 | -0.19 | 0.07 | -0.06 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 11.50 | 0.55 | 0.65 | 0.60 | 0.65 | -0.65 | -50.00% | 0.05 | 158 | 34 | 1.83 | -0.23 | 0.08 | -0.06 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 12.00 | 0.70 | 0.85 | 0.78 | 0.99 | % | 0.07 | 932 | 0 | 1.83 | -0.28 | 0.08 | -0.07 | 1/7/2026 | 1/7/2026 3:59:48 PM EST | |
| 12.50 | 0.95 | 1.00 | 0.98 | 1.00 | -0.72 | -41.86% | 0.08 | 327 | 84 | 1.86 | -0.33 | 0.09 | -0.08 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 13.00 | 1.20 | 1.30 | 1.25 | 1.20 | -0.93 | -43.67% | 0.10 | 117 | 1 | 1.85 | -0.38 | 0.09 | -0.08 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 13.50 | 1.45 | 1.60 | 1.53 | 1.55 | -1.05 | -40.39% | 0.11 | 58 | 89 | 1.90 | -0.42 | 0.09 | -0.09 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 14.00 | 1.75 | 1.90 | 1.83 | 2.00 | -1.00 | -33.34% | 0.13 | 1 | 2 | 1.92 | -0.47 | 0.09 | -0.09 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 15.00 | 2.40 | 2.60 | 2.50 | 2.60 | -1.53 | -37.05% | 0.17 | 19 | 11 | 1.97 | -0.55 | 0.09 | -0.10 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 17.50 | 4.30 | 5.90 | 5.10 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 32 | 2.84 | -0.70 | 0.07 | -0.09 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 20.00 | 6.50 | 8.20 | 7.35 | 11.52 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -0.79 | 0.05 | -0.08 | 11/19/2025 | 1/7/2026 3:59:48 PM EST |
| 22.50 | 8.80 | 10.60 | 9.70 | % | 0.43 | 0 | 0 | 0.00 | -0.85 | 0.04 | -0.07 | 1/7/2026 3:59:48 PM EST |