Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $10.02 as of 10/8/2025 3:55:54 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 | 8.00 | 9.80 | 8.90 | 9.60 | 0.00 | 0.00% | 3.56 | 0 | 19 | 6.48 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 6.50 | 6.90 | 6.70 | 6.46 | +0.86 | +15.36% | 1.34 | 40 | 449 | 3.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 7.50 | 4.00 | 4.40 | 4.20 | 4.30 | +1.47 | +51.95% | 0.56 | 199 | 3,573 | 2.09 | 0.96 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 10.00 | 2.15 | 2.30 | 2.23 | 2.21 | +0.88 | +66.17% | 0.22 | 1,392 | 6,382 | 1.75 | 0.74 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 12.50 | 1.00 | 1.05 | 1.03 | 1.04 | +0.39 | +60.00% | 0.08 | 3,110 | 4,504 | 1.91 | 0.45 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.15 | +42.86% | 0.04 | 2,772 | 6,195 | 2.13 | 0.26 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 17.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.08 | +36.37% | 0.02 | 1,635 | 1,132 | 2.29 | 0.16 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.02 | +14.29% | 0.01 | 61 | 334 | 2.47 | 0.10 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.14 | +0.01 | +7.70% | 0.01 | 7 | 51 | 2.51 | 0.07 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 38 | 133 | 2.70 | 0.05 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:59:02 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 14 | 3,392 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.14 | -70.00% | 0.01 | 1,180 | 6,322 | 1.78 | -0.04 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 10.00 | 0.50 | 0.55 | 0.53 | 0.51 | -0.71 | -58.20% | 0.05 | 1,572 | 4,231 | 1.78 | -0.26 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 12.50 | 1.80 | 1.90 | 1.85 | 1.95 | -1.05 | -35.00% | 0.15 | 475 | 2,060 | 1.94 | -0.55 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 3.70 | 4.00 | 3.85 | 3.90 | -1.20 | -23.53% | 0.26 | 197 | 400 | 2.03 | -0.74 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 17.50 | 4.60 | 6.70 | 5.65 | % | 0.32 | 0 | 0 | 2.20 | -0.84 | 0.06 | -0.06 | 10/8/2025 2:59:02 PM EST | |||
| 20.00 | 8.30 | 8.70 | 8.50 | % | 0.42 | 0 | 0 | 2.91 | -0.90 | 0.04 | -0.04 | 10/8/2025 2:59:02 PM EST | |||
| 22.50 | 10.70 | 11.00 | 10.85 | 10.10 | -2.46 | -19.59% | 0.48 | 1 | 2 | 3.30 | -0.93 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 25.00 | 12.10 | 13.60 | 12.85 | 15.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.64 | -0.95 | 0.02 | -0.03 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |