Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $15.47 as of 10/27/2025 5:18:29 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 | 8.70 | 12.60 | 10.65 | 12.38 | 0.00 | 0.00% | 4.26 | 0 | 2 | 9.75 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 5.00 | 6.20 | 9.80 | 8.00 | 8.50 | 0.00 | 0.00% | 1.60 | 0 | 4 | 4.25 | 0.98 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 7.50 | 4.10 | 7.00 | 5.55 | 5.10 | -1.57 | -23.54% | 0.74 | 2 | 8 | 2.52 | 0.89 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 10.00 | 3.70 | 4.70 | 4.20 | 4.40 | -2.02 | -31.47% | 0.42 | 1,118 | 145 | 1.45 | 0.76 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 12.50 | 3.00 | 3.60 | 3.30 | 3.10 | -2.05 | -39.81% | 0.26 | 387 | 650 | 1.64 | 0.63 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 15.00 | 2.25 | 2.75 | 2.50 | 2.52 | -1.23 | -32.80% | 0.17 | 156 | 1,902 | 1.66 | 0.51 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 17.50 | 1.55 | 3.30 | 2.43 | 1.96 | -1.05 | -34.89% | 0.14 | 61 | 1,273 | 1.94 | 0.42 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 20.00 | 1.20 | 1.60 | 1.40 | 1.45 | -1.05 | -42.00% | 0.07 | 627 | 1,915 | 1.65 | 0.36 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 22.50 | 1.10 | 1.50 | 1.30 | 1.32 | -0.68 | -34.00% | 0.06 | 98 | 918 | 1.78 | 0.31 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 25.00 | 0.90 | 1.30 | 1.10 | 1.09 | -0.61 | -35.89% | 0.04 | 167 | 1,966 | 1.83 | 0.27 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 30.00 | 0.80 | 0.95 | 0.88 | 0.89 | -0.42 | -32.07% | 0.03 | 324 | 2,618 | 1.94 | 0.21 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 35.00 | 0.40 | 0.80 | 0.60 | 0.55 | -0.48 | -46.61% | 0.02 | 31 | 218 | 1.92 | 0.19 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.50 | -0.40 | -44.45% | 0.01 | 15 | 168 | 1.79 | 0.19 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 45.00 | 0.25 | 0.80 | 0.53 | 0.37 | -0.28 | -43.08% | 0.01 | 20 | 286 | 2.13 | 0.13 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 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 | 25 | 2.27 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.02 | 2 | 50 | 1.68 | -0.02 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 7.50 | 0.40 | 0.55 | 0.48 | 0.54 | +0.09 | +20.00% | 0.06 | 122 | 133 | 1.47 | -0.11 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 10.00 | 1.25 | 1.50 | 1.38 | 1.37 | +0.27 | +24.55% | 0.14 | 326 | 2,284 | 1.50 | -0.24 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 12.50 | 2.30 | 3.10 | 2.70 | 2.82 | +0.67 | +31.17% | 0.22 | 154 | 646 | 1.52 | -0.37 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 15.00 | 4.10 | 4.90 | 4.50 | 4.65 | +0.80 | +20.78% | 0.30 | 101 | 498 | 1.61 | -0.49 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 17.50 | 6.10 | 7.30 | 6.70 | 7.55 | +2.15 | +39.82% | 0.38 | 16 | 2,019 | 1.78 | -0.58 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 20.00 | 8.00 | 9.30 | 8.65 | 8.95 | +1.67 | +22.94% | 0.43 | 50 | 956 | 1.73 | -0.64 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 22.50 | 10.10 | 12.60 | 11.35 | 11.50 | +2.50 | +27.78% | 0.50 | 8 | 56 | 2.00 | -0.69 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 25.00 | 12.50 | 14.90 | 13.70 | 12.05 | 0.00 | 0.00% | 0.55 | 0 | 2,213 | 2.08 | -0.73 | 0.04 | -0.03 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 30.00 | 16.70 | 19.70 | 18.20 | 16.47 | 0.00 | 0.00% | 0.61 | 0 | 328 | 2.97 | -0.79 | 0.03 | -0.03 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 35.00 | 21.50 | 24.50 | 23.00 | 19.50 | 0.00 | 0.00% | 0.66 | 0 | 118 | 3.10 | -0.81 | 0.03 | -0.03 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 40.00 | 26.40 | 29.40 | 27.90 | % | 0.70 | 0 | 0 | 3.24 | -0.81 | 0.02 | -0.03 | 10/27/2025 3:59:57 PM EST | |||
| 45.00 | 31.30 | 34.30 | 32.80 | 30.58 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.35 | -0.87 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |