Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $6.46 as of 10/21/2026 7:36:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.80 | 5.70 | 5.25 | 5.10 | +0.29 | +6.03% | 3.50 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 2.00 | 4.30 | 5.00 | 4.65 | 4.63 | +0.26 | +5.95% | 2.33 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 2.50 | 3.80 | 4.50 | 4.15 | 3.70 | 0.00 | 0.00% | 1.66 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 3.00 | 3.20 | 4.20 | 3.70 | 3.28 | 0.00 | 0.00% | 1.23 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 3.50 | 2.80 | 3.60 | 3.20 | 3.10 | +0.27 | +9.55% | 0.91 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 4.00 | 2.35 | 2.95 | 2.65 | 2.76 | 0.00 | 0.00% | 0.66 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 4.50 | 1.85 | 2.45 | 2.15 | 2.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 5.00 | 1.30 | 2.05 | 1.68 | 1.64 | -0.46 | -21.91% | 0.34 | 1 | 3 | 6.38 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 5.50 | 0.75 | 1.60 | 1.18 | 0.95 | -0.35 | -26.93% | 0.21 | 2 | 10 | 5.43 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 6.00 | 0.50 | 0.95 | 0.73 | 0.70 | +0.20 | +40.00% | 0.12 | 114 | 139 | 3.31 | 0.86 | 0.45 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 6.50 | 0.25 | 0.35 | 0.30 | 0.25 | +0.05 | +25.00% | 0.05 | 225 | 449 | 1.38 | 0.57 | 0.61 | -0.05 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 12,944 | 602 | 1.47 | 0.29 | 0.50 | -0.05 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 58 | 1,194 | 1.95 | 0.11 | 0.28 | -0.03 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 16 | 1,038 | 2.04 | 0.04 | 0.12 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 231 | 2.48 | 0.01 | 0.04 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 2.87 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 329 | 4.67 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 260 | 5.45 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 523 | 3.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/21/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 166 | 4.15 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 4.42 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/21/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/21/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/21/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/21/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/21/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/21/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 10 | 6.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/21/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.35 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/21/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 16 | 2.78 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/21/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 321 | 3.31 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.01 | 60 | 1,846 | 1.59 | -0.14 | 0.45 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 6.50 | 0.10 | 0.40 | 0.25 | 0.10 | -0.41 | -80.40% | 0.04 | 4 | 451 | 1.43 | -0.43 | 0.61 | -0.05 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 7.00 | 0.40 | 0.70 | 0.55 | 0.56 | -0.17 | -23.29% | 0.08 | 7 | 2,476 | 2.27 | -0.71 | 0.50 | -0.05 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 7.50 | 0.75 | 1.25 | 1.00 | 1.05 | -0.10 | -8.70% | 0.13 | 5 | 168 | 3.33 | -0.89 | 0.28 | -0.03 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 8.00 | 1.25 | 1.65 | 1.45 | 1.65 | -0.02 | -1.20% | 0.18 | 2 | 525 | 3.37 | -0.96 | 0.12 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 8.50 | 1.65 | 2.50 | 2.08 | 1.99 | 0.00 | 0.00% | 0.24 | 0 | 93 | 6.00 | -0.99 | 0.04 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 9.00 | 2.10 | 3.00 | 2.55 | 2.63 | 0.00 | 0.00% | 0.28 | 0 | 41 | 6.55 | -1.00 | 0.01 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 9.50 | 2.60 | 3.50 | 3.05 | 3.20 | 0.00 | 0.00% | 0.32 | 0 | 18 | 7.05 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 10.00 | 2.95 | 4.00 | 3.48 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 6 | 7.50 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 10.50 | 3.40 | 4.40 | 3.90 | 4.00 | -0.15 | -3.62% | 0.37 | 13 | 24 | 7.32 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 11.00 | 4.10 | 5.00 | 4.55 | 4.65 | 0.00 | 0.00% | 0.41 | 0 | 27 | 8.31 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 11.50 | 4.60 | 5.50 | 5.05 | 5.13 | 0.00 | 0.00% | 0.44 | 0 | 26 | 8.67 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 12.00 | 5.00 | 5.90 | 5.45 | 5.53 | -0.11 | -1.95% | 0.45 | 2 | 15 | 8.39 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 12.50 | 5.50 | 6.50 | 6.00 | 5.97 | 0.00 | 0.00% | 0.48 | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 13.00 | 5.90 | 7.00 | 6.45 | 6.42 | 0.00 | 0.00% | 0.50 | 0 | 1 | 9.63 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 14.00 | 7.10 | 8.00 | 7.55 | 6.70 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/21/2026 3:59:54 PM EST |
| 15.00 | 7.90 | 9.00 | 8.45 | 8.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 16.00 | 9.10 | 10.00 | 9.55 | 8.45 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/21/2026 3:59:54 PM EST |
| 17.00 | 10.00 | 11.00 | 10.50 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 18.00 | 11.00 | 12.00 | 11.50 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 19.00 | 12.20 | 13.00 | 12.60 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST |