Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $9.18 as of 12/12/2025 9:03:34 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 | 5.90 | 10.50 | 8.20 | % | 8.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 2.00 | 4.70 | 9.50 | 7.10 | % | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 3.00 | 3.70 | 8.50 | 6.10 | % | 2.03 | 0 | 0 | 8.73 | 0.98 | 0.01 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 3.50 | 3.70 | 7.90 | 5.80 | % | 1.66 | 0 | 0 | 6.91 | 0.97 | 0.01 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 4.00 | 3.10 | 7.40 | 5.25 | % | 1.31 | 0 | 0 | 5.96 | 0.96 | 0.02 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 4.50 | 2.55 | 7.00 | 4.78 | % | 1.06 | 0 | 0 | 5.43 | 0.94 | 0.02 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 5.00 | 2.00 | 6.80 | 4.40 | % | 0.88 | 0 | 0 | 5.32 | 0.91 | 0.03 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 5.50 | 1.70 | 6.40 | 4.05 | % | 0.74 | 0 | 0 | 4.91 | 0.89 | 0.04 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 6.00 | 1.20 | 5.70 | 3.45 | % | 0.58 | 0 | 0 | 4.13 | 0.85 | 0.04 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 6.50 | 1.00 | 5.10 | 3.05 | % | 0.47 | 0 | 0 | 3.59 | 0.82 | 0.05 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 7.00 | 0.90 | 4.80 | 2.85 | % | 0.41 | 0 | 0 | 3.45 | 0.79 | 0.06 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 7.50 | 0.60 | 4.50 | 2.55 | % | 0.34 | 0 | 0 | 3.31 | 0.75 | 0.06 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 8.00 | 0.80 | 4.20 | 2.50 | % | 0.31 | 0 | 0 | 3.18 | 0.71 | 0.07 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 8.50 | 0.55 | 4.00 | 2.28 | % | 0.27 | 0 | 0 | 3.15 | 0.67 | 0.07 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 9.00 | 0.25 | 3.80 | 2.03 | 1.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.11 | 0.63 | 0.07 | -0.02 | 12/4/2025 | 12/12/2025 4:00:06 PM EST |
| 9.50 | 0.40 | 3.30 | 1.85 | 2.05 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.59 | 0.60 | 0.08 | -0.02 | 12/5/2025 | 12/12/2025 4:00:06 PM EST |
| 10.00 | 0.05 | 1.75 | 0.90 | 1.60 | +0.30 | +23.08% | 0.09 | 8 | 28 | 0.91 | 0.56 | 0.08 | -0.03 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 10.50 | 0.05 | 2.80 | 1.43 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.45 | 0.52 | 0.08 | -0.03 | 12/10/2025 | 12/12/2025 4:00:06 PM EST |
| 11.00 | 0.55 | 1.65 | 1.10 | 1.10 | 0.00 | 0.00% | 0.10 | 1 | 7 | 1.34 | 0.49 | 0.08 | -0.03 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 11.50 | 0.05 | 2.50 | 1.28 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.50 | 0.46 | 0.08 | -0.03 | 12/5/2025 | 12/12/2025 4:00:06 PM EST |
| 12.00 | 0.05 | 2.95 | 1.50 | 1.18 | % | 0.12 | 2 | 0 | 1.77 | 0.43 | 0.08 | -0.03 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 12.50 | 0.05 | 2.25 | 1.15 | % | 0.09 | 0 | 0 | 1.56 | 0.40 | 0.08 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 13.00 | 0.05 | 2.75 | 1.40 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.83 | 0.38 | 0.07 | -0.02 | 12/9/2025 | 12/12/2025 4:00:06 PM EST |
| 14.00 | 0.05 | 2.90 | 1.48 | % | 0.11 | 0 | 0 | 2.02 | 0.33 | 0.07 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 15.00 | 0.05 | 1.15 | 0.60 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.42 | 0.31 | 0.06 | -0.02 | 12/10/2025 | 12/12/2025 4:00:06 PM EST |
| 16.00 | 0.05 | 1.35 | 0.70 | % | 0.04 | 0 | 0 | 1.61 | 0.27 | 0.06 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 17.00 | 0.05 | 2.65 | 1.35 | % | 0.08 | 0 | 0 | 2.23 | 0.22 | 0.06 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 18.00 | 0.05 | 2.60 | 1.33 | % | 0.07 | 0 | 0 | 2.30 | 0.19 | 0.05 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 2.40 | 1.20 | % | 0.06 | 0 | 0 | 3.50 | 0.15 | 0.05 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.55 | 1.28 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 11 | 3.71 | 0.13 | 0.04 | -0.01 | 12/9/2025 | 12/12/2025 4:00:06 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.24 | -0.02 | 0.01 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 6.89 | -0.03 | 0.01 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.97 | -0.04 | 0.02 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 4.50 | 0.00 | 2.35 | 1.18 | % | 0.26 | 0 | 0 | 5.64 | -0.06 | 0.02 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | % | 0.22 | 0 | 0 | 4.76 | -0.09 | 0.03 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 5.50 | 0.00 | 1.55 | 0.78 | % | 0.14 | 0 | 0 | 3.36 | -0.11 | 0.04 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 2.55 | 1.28 | % | 0.21 | 0 | 0 | 4.31 | -0.15 | 0.04 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 6.50 | 0.05 | 2.65 | 1.35 | % | 0.21 | 0 | 0 | 2.35 | -0.18 | 0.05 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 7.00 | 0.30 | 0.75 | 0.53 | % | 0.08 | 0 | 0 | 1.27 | -0.21 | 0.06 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 7.50 | 0.05 | 3.00 | 1.53 | 0.86 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.06 | -0.25 | 0.06 | -0.02 | 12/10/2025 | 12/12/2025 4:00:06 PM EST |
| 8.00 | 0.05 | 3.20 | 1.63 | 0.60 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.93 | -0.29 | 0.07 | -0.02 | 12/9/2025 | 12/12/2025 4:00:06 PM EST |
| 8.50 | 0.05 | 3.50 | 1.78 | % | 0.21 | 0 | 0 | 1.86 | -0.33 | 0.07 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 9.00 | 0.05 | 3.70 | 1.88 | 1.58 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.73 | -0.37 | 0.07 | -0.02 | 12/10/2025 | 12/12/2025 4:00:06 PM EST |
| 9.50 | 0.50 | 3.60 | 2.05 | 1.45 | 0.00 | 0.00% | 0.22 | 0 | 110 | 1.61 | -0.40 | 0.08 | -0.02 | 12/9/2025 | 12/12/2025 4:00:06 PM EST |
| 10.00 | 0.70 | 3.70 | 2.20 | 1.74 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.70 | -0.44 | 0.08 | -0.03 | 12/9/2025 | 12/12/2025 4:00:06 PM EST |
| 10.50 | 1.05 | 3.90 | 2.48 | % | 0.24 | 0 | 0 | 2.57 | -0.48 | 0.08 | -0.03 | 12/12/2025 4:00:06 PM EST | |||
| 11.00 | 0.90 | 4.70 | 2.80 | % | 0.25 | 0 | 0 | 2.94 | -0.51 | 0.08 | -0.03 | 12/12/2025 4:00:06 PM EST | |||
| 11.50 | 2.00 | 4.60 | 3.30 | % | 0.29 | 0 | 0 | 2.55 | -0.54 | 0.08 | -0.03 | 12/12/2025 4:00:06 PM EST | |||
| 12.00 | 2.20 | 4.90 | 3.55 | 3.78 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.49 | -0.57 | 0.08 | -0.03 | 12/10/2025 | 12/12/2025 4:00:06 PM EST |
| 12.50 | 3.50 | 5.50 | 4.50 | % | 0.36 | 0 | 0 | 1.80 | -0.60 | 0.08 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 13.00 | 2.55 | 6.70 | 4.63 | % | 0.36 | 0 | 0 | 3.33 | -0.62 | 0.07 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 14.00 | 3.40 | 7.50 | 5.45 | % | 0.39 | 0 | 0 | 3.32 | -0.67 | 0.07 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 15.00 | 4.30 | 8.70 | 6.50 | % | 0.43 | 0 | 0 | 3.63 | -0.69 | 0.06 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 16.00 | 5.20 | 9.50 | 7.35 | % | 0.46 | 0 | 0 | 3.60 | -0.73 | 0.06 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 17.00 | 6.20 | 10.30 | 8.25 | % | 0.49 | 0 | 0 | 3.56 | -0.78 | 0.06 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 18.00 | 6.90 | 11.40 | 9.15 | % | 0.51 | 0 | 0 | 3.75 | -0.81 | 0.05 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 19.00 | 7.90 | 12.20 | 10.05 | % | 0.53 | 0 | 0 | 3.69 | -0.85 | 0.05 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 20.00 | 8.80 | 13.40 | 11.10 | % | 0.55 | 0 | 0 | 3.95 | -0.87 | 0.04 | -0.01 | 12/12/2025 4:00:06 PM EST |