Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $5.84 as of 11/9/2026 9:28:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.60 | 4.60 | 4.10 | % | 2.05 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 2.50 | 3.10 | 4.10 | 3.60 | % | 1.44 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 3.00 | 2.65 | 3.60 | 3.13 | % | 1.04 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 3.50 | 2.15 | 3.10 | 2.63 | % | 0.75 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 4.00 | 1.75 | 2.40 | 2.08 | % | 0.52 | 0 | 0 | 1.78 | 0.95 | 0.12 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 4.50 | 1.40 | 1.85 | 1.63 | % | 0.36 | 0 | 0 | 1.36 | 0.86 | 0.15 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 5.00 | 1.10 | 1.50 | 1.30 | % | 0.26 | 0 | 0 | 0.97 | 0.75 | 0.18 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 5.50 | 0.80 | 1.20 | 1.00 | % | 0.18 | 0 | 0 | 1.00 | 0.64 | 0.20 | -0.01 | 11/9/2026 11:58:53 AM EST | |||
| 6.00 | 0.60 | 0.85 | 0.73 | 0.78 | +0.23 | +41.82% | 0.12 | 34 | 1 | 0.95 | 0.54 | 0.21 | -0.01 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 6.50 | 0.40 | 0.70 | 0.55 | 0.58 | +0.18 | +45.00% | 0.08 | 30 | 16 | 0.96 | 0.43 | 0.20 | -0.01 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 7.00 | 0.30 | 0.50 | 0.40 | 0.30 | % | 0.06 | 1,080 | 0 | 0.95 | 0.34 | 0.19 | -0.01 | 11/9/2026 | 11/9/2026 11:58:53 AM EST | |
| 7.50 | 0.20 | 0.45 | 0.33 | 0.31 | % | 0.04 | 18 | 0 | 1.03 | 0.27 | 0.17 | -0.01 | 11/9/2026 | 11/9/2026 11:58:53 AM EST | |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.02 | +8.70% | 0.03 | 1 | 1 | 0.90 | 0.21 | 0.15 | -0.01 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 8.50 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 0.97 | 0.16 | 0.12 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 9.00 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 1.04 | 0.12 | 0.10 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 9.50 | 0.05 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 1.08 | 0.09 | 0.08 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | % | 0.01 | 36 | 0 | 1.11 | 0.07 | 0.07 | 0.00 | 11/9/2026 | 11/9/2026 11:58:53 AM EST | |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.46 | 0.05 | 0.05 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.53 | 0.03 | 0.04 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.59 | 0.03 | 0.03 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.66 | 0.02 | 0.02 | 0.00 | 11/9/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 4.00 | 0.05 | 0.25 | 0.15 | % | 0.04 | 0 | 0 | 1.04 | -0.05 | 0.12 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 4.50 | 0.10 | 0.35 | 0.23 | % | 0.05 | 0 | 0 | 0.96 | -0.14 | 0.15 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 5.00 | 0.30 | 0.50 | 0.40 | % | 0.08 | 0 | 0 | 0.98 | -0.25 | 0.18 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 5.50 | 0.45 | 0.75 | 0.60 | 0.64 | -0.13 | -16.89% | 0.11 | 2 | 1 | 0.96 | -0.36 | 0.20 | -0.01 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 6.00 | 0.75 | 1.00 | 0.88 | 0.88 | -0.29 | -24.79% | 0.15 | 2 | 3 | 0.96 | -0.46 | 0.21 | -0.01 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 6.50 | 1.05 | 1.35 | 1.20 | 1.34 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.96 | -0.57 | 0.20 | -0.01 | 11/6/2026 | 11/9/2026 11:58:53 AM EST |
| 7.00 | 1.45 | 1.65 | 1.55 | 1.45 | % | 0.22 | 10 | 0 | 0.95 | -0.66 | 0.19 | -0.01 | 11/9/2026 | 11/9/2026 11:58:53 AM EST | |
| 7.50 | 1.65 | 2.15 | 1.90 | 1.96 | % | 0.25 | 1 | 0 | 0.79 | -0.73 | 0.17 | -0.01 | 11/9/2026 | 11/9/2026 11:58:53 AM EST | |
| 8.00 | 2.05 | 2.60 | 2.33 | % | 0.29 | 0 | 0 | 1.25 | -0.79 | 0.15 | -0.01 | 11/9/2026 11:58:53 AM EST | |||
| 8.50 | 2.55 | 3.10 | 2.83 | % | 0.33 | 0 | 0 | 1.29 | -0.84 | 0.12 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 9.00 | 3.00 | 3.50 | 3.25 | 3.68 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.40 | -0.88 | 0.10 | 0.00 | 11/6/2026 | 11/9/2026 11:58:53 AM EST |
| 9.50 | 3.40 | 4.00 | 3.70 | % | 0.39 | 0 | 0 | 1.50 | -0.91 | 0.08 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 10.00 | 4.00 | 4.40 | 4.20 | 4.30 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.42 | -0.93 | 0.07 | 0.00 | 11/6/2026 | 11/9/2026 11:58:53 AM EST |
| 10.50 | 4.40 | 4.90 | 4.65 | % | 0.44 | 0 | 0 | 1.51 | -0.95 | 0.05 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 11.00 | 4.80 | 5.40 | 5.10 | % | 0.46 | 0 | 0 | 1.58 | -0.97 | 0.04 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 11.50 | 5.40 | 5.90 | 5.65 | 5.66 | -0.44 | -7.22% | 0.49 | 6 | 1 | 1.66 | -0.97 | 0.03 | 0.00 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 12.00 | 5.90 | 6.40 | 6.15 | 6.13 | % | 0.51 | 4 | 0 | 1.72 | -0.98 | 0.02 | 0.00 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |