Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $9.23 as of 12/15/2025 6:58:32 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 | 6.60 | 7.60 | 7.10 | 7.55 | % | 7.10 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 2.00 | 5.10 | 6.50 | 5.80 | 6.13 | % | 2.90 | 8 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 2.50 | 4.50 | 6.10 | 5.30 | 5.61 | +0.70 | +14.26% | 2.12 | 8 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 3.00 | 4.70 | 5.80 | 5.25 | 5.11 | % | 1.75 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 4.00 | 3.90 | 5.50 | 4.70 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 4.50 | 2.55 | 5.00 | 3.78 | 3.66 | % | 0.84 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 5.00 | 2.65 | 4.50 | 3.58 | 3.37 | -1.68 | -33.27% | 0.72 | 10 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 5.50 | 2.40 | 4.00 | 3.20 | % | 0.58 | 0 | 0 | 8.82 | 0.99 | 0.01 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 6.00 | 1.90 | 3.50 | 2.70 | 2.19 | 0.00 | 0.00% | 0.45 | 0 | 1 | 7.76 | 0.98 | 0.04 | -0.01 | 11/28/2025 | 12/15/2025 4:00:05 PM EST |
| 6.50 | 1.25 | 3.00 | 2.13 | 2.58 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.78 | 0.93 | 0.09 | -0.02 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 7.00 | 1.10 | 1.65 | 1.38 | 1.43 | % | 0.20 | 16 | 0 | 3.63 | 0.85 | 0.17 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 7.50 | 0.85 | 1.20 | 1.03 | 0.93 | -0.97 | -51.06% | 0.14 | 50 | 297 | 2.00 | 0.72 | 0.25 | -0.06 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 8.00 | 0.40 | 1.00 | 0.70 | 0.67 | -0.93 | -58.13% | 0.09 | 35 | 182 | 1.85 | 0.58 | 0.30 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 8.50 | 0.35 | 0.55 | 0.45 | 0.45 | -0.92 | -67.16% | 0.05 | 192 | 249 | 1.76 | 0.43 | 0.30 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.29 | -0.42 | -59.16% | 0.03 | 117 | 1,632 | 1.76 | 0.29 | 0.27 | -0.06 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.58 | -77.34% | 0.02 | 912 | 110 | 1.61 | 0.19 | 0.22 | -0.05 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.26 | -65.00% | 0.01 | 519 | 3,936 | 1.82 | 0.12 | 0.16 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.21 | -67.75% | 0.01 | 100 | 92 | 1.93 | 0.07 | 0.11 | -0.03 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.17 | -65.39% | 0.00 | 225 | 517 | 1.75 | 0.04 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 17 | 162 | 2.39 | 0.02 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.09 | -56.25% | 0.00 | 11 | 328 | 2.41 | 0.01 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 40 | 4,480 | 2.60 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.01 | 13 | 357 | 2.78 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 1,871 | 3.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 7.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 8.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 3.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 2,339 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,131 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 2,170 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,204 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:05 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:05 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.27 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9,943 | 3.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.53 | -0.01 | 0.01 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.07 | -0.02 | 0.04 | -0.01 | 12/3/2025 | 12/15/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 39 | 110 | 2.00 | -0.07 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 10 | 124 | 1.45 | -0.15 | 0.17 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.21 | +0.11 | +110.00% | 0.03 | 169 | 941 | 1.36 | -0.28 | 0.25 | -0.06 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.16 | +72.73% | 0.05 | 279 | 1,104 | 1.32 | -0.42 | 0.30 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 8.50 | 0.55 | 0.80 | 0.68 | 0.65 | +0.25 | +62.50% | 0.08 | 48 | 80 | 1.37 | -0.57 | 0.30 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 9.00 | 0.80 | 1.30 | 1.05 | 1.10 | +0.46 | +71.88% | 0.12 | 44 | 735 | 1.18 | -0.71 | 0.27 | -0.06 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 9.50 | 1.25 | 1.95 | 1.60 | 1.50 | +0.75 | +100.00% | 0.17 | 57 | 184 | 3.27 | -0.81 | 0.22 | -0.05 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 10.00 | 1.75 | 2.40 | 2.08 | 1.95 | +0.55 | +39.29% | 0.21 | 33 | 3,045 | 1.95 | -0.88 | 0.16 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 10.50 | 2.05 | 2.80 | 2.43 | 2.23 | +0.48 | +27.43% | 0.23 | 2 | 4 | 3.53 | -0.93 | 0.11 | -0.03 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 11.00 | 2.55 | 3.60 | 3.08 | 2.43 | +0.35 | +16.83% | 0.28 | 1 | 24 | 4.80 | -0.96 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 11.50 | 3.00 | 4.00 | 3.50 | 3.21 | +0.51 | +18.89% | 0.30 | 12 | 2 | 4.79 | -0.98 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 12.00 | 3.50 | 4.40 | 3.95 | 3.65 | +1.15 | +46.00% | 0.33 | 12 | 7 | 4.73 | -0.99 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 12.50 | 4.00 | 4.90 | 4.45 | 4.20 | +0.93 | +28.44% | 0.36 | 8 | 727 | 4.99 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 13.00 | 4.20 | 5.40 | 4.80 | % | 0.37 | 0 | 0 | 5.22 | -1.00 | 0.01 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 13.50 | 4.10 | 5.90 | 5.00 | % | 0.37 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 14.00 | 4.60 | 6.50 | 5.55 | % | 0.40 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 14.50 | 5.10 | 6.90 | 6.00 | % | 0.41 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 15.00 | 6.50 | 7.10 | 6.80 | 6.69 | +1.13 | +20.33% | 0.45 | 112 | 552 | 3.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 15.50 | 6.10 | 7.90 | 7.00 | 7.44 | % | 0.45 | 3 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 16.00 | 6.70 | 8.40 | 7.55 | 7.33 | % | 0.47 | 16 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 17.00 | 7.60 | 10.60 | 9.10 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 17.50 | 8.80 | 9.60 | 9.20 | 9.13 | +0.36 | +4.11% | 0.53 | 4 | 1,805 | 4.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 18.00 | 9.20 | 10.40 | 9.80 | 9.57 | % | 0.54 | 3 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 19.00 | 9.60 | 11.40 | 10.50 | 9.71 | 0.00 | 0.00% | 0.55 | 0 | 3 | 7.30 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 20.00 | 10.70 | 12.00 | 11.35 | 11.33 | +0.43 | +3.95% | 0.57 | 5 | 779 | 5.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 22.50 | 13.00 | 14.80 | 13.90 | 13.71 | +0.19 | +1.41% | 0.62 | 2 | 43 | 7.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 25.00 | 15.60 | 17.10 | 16.35 | 16.30 | 0.00 | 0.00% | 0.65 | 0 | 2,173 | 5.95 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:05 PM EST |
| 30.00 | 20.50 | 22.40 | 21.45 | 23.00 | 0.00 | 0.00% | 0.71 | 0 | 25 | 9.46 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:05 PM EST |
| 35.00 | 25.50 | 27.50 | 26.50 | 19.50 | 0.00 | 0.00% | 0.76 | 0 | 118 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 4:00:05 PM EST |
| 40.00 | 30.50 | 32.50 | 31.50 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 45.00 | 35.50 | 37.40 | 36.45 | 30.58 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 4:00:05 PM EST |