Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $7.13 as of 11/21/2025 8:35:36 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 | 4.20 | 8.10 | 6.15 | % | 6.15 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 2.00 | 3.00 | 7.20 | 5.10 | % | 2.55 | 0 | 0 | 0.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 3.00 | 2.20 | 6.20 | 4.20 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 4.00 | 1.20 | 5.20 | 3.20 | % | 0.80 | 0 | 0 | 8.89 | 0.98 | 0.02 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 4.50 | 1.10 | 4.10 | 2.60 | % | 0.58 | 0 | 0 | 5.67 | 0.96 | 0.03 | -0.03 | 11/21/2025 3:59:59 PM EST | |||
| 5.00 | 0.80 | 4.00 | 2.40 | % | 0.48 | 0 | 0 | 5.98 | 0.93 | 0.06 | -0.04 | 11/21/2025 3:59:59 PM EST | |||
| 5.50 | 0.60 | 3.90 | 2.25 | 1.80 | % | 0.41 | 22 | 0 | 6.20 | 0.89 | 0.08 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 6.00 | 1.10 | 3.30 | 2.20 | 1.63 | 0.00 | 0.00% | 0.37 | 0 | 36 | 5.11 | 0.84 | 0.11 | -0.05 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 6.50 | 0.20 | 3.10 | 1.65 | % | 0.25 | 0 | 0 | 5.06 | 0.77 | 0.13 | -0.05 | 11/21/2025 3:59:59 PM EST | |||
| 7.00 | 0.65 | 1.55 | 1.10 | 0.90 | % | 0.16 | 5 | 0 | 2.18 | 0.70 | 0.15 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 7.50 | 0.50 | 0.85 | 0.68 | 0.55 | -0.10 | -15.39% | 0.09 | 23 | 6 | 0.87 | 0.63 | 0.16 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 8.00 | 0.30 | 0.70 | 0.50 | 0.45 | -0.07 | -13.47% | 0.06 | 5 | 37 | 0.96 | 0.55 | 0.17 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.13 | 0 | 15 | 4.56 | 0.48 | 0.17 | -0.05 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 9.00 | 0.10 | 0.60 | 0.35 | 0.30 | -0.35 | -53.85% | 0.04 | 5 | 32 | 1.21 | 0.42 | 0.16 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 4.83 | 0.35 | 0.16 | -0.05 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.89 | 0.31 | 0.14 | -0.04 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 25 | 3.03 | 0.25 | 0.13 | -0.04 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.92 | 0.21 | 0.12 | -0.03 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 1.65 | 0.83 | 0.14 | 0.00 | 0.00% | 0.07 | 0 | 18 | 4.63 | 0.17 | 0.10 | -0.03 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.09 | +34.62% | 0.01 | 2 | 83 | 2.28 | 0.15 | 0.09 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.86 | 0.14 | 0.08 | -0.03 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 165 | 2.87 | 0.10 | 0.07 | -0.02 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 148 | 3.99 | 0.08 | 0.06 | -0.02 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.27 | -77.15% | 0.01 | 4 | 8 | 2.19 | 0.08 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.41 | 0.05 | 0.04 | -0.01 | 11/12/2025 | 11/21/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.32 | 0.05 | 0.04 | -0.01 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.92 | 0.03 | 0.03 | -0.01 | 11/6/2025 | 11/21/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 9 | 6.72 | 0.03 | 0.02 | -0.01 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 1.85 | 0.93 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 3 | 6.18 | 0.02 | 0.02 | 0.00 | 10/29/2025 | 11/21/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 2.20 | 1.10 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 6.90 | 0.02 | 0.02 | 0.00 | 10/23/2025 | 11/21/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 6.98 | 0.01 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.85 | 0.93 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 6.43 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 11/21/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 7.15 | 0.01 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 19.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.80 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 6.39 | 0.01 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 11 | 7.37 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.60 | % | 0.01 | 1 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 15 | 7.97 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 210 | 6.08 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:59 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.95 | 0.98 | % | 0.24 | 0 | 0 | 9.53 | -0.02 | 0.02 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 2.20 | 1.10 | % | 0.24 | 0 | 0 | 9.18 | -0.04 | 0.03 | -0.03 | 11/21/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.22 | 0 | 4 | 8.07 | -0.07 | 0.06 | -0.04 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.16 | -0.11 | 0.08 | -0.05 | 11/21/2025 3:59:59 PM EST | |||
| 6.00 | 0.05 | 2.40 | 1.23 | 0.26 | 0.00 | 0.00% | 0.20 | 0 | 8 | 3.91 | -0.16 | 0.11 | -0.05 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 6.50 | 0.15 | 0.95 | 0.55 | 0.47 | % | 0.08 | 1 | 0 | 1.96 | -0.23 | 0.13 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 7.00 | 0.55 | 0.90 | 0.73 | 0.69 | +0.14 | +25.46% | 0.10 | 20 | 23 | 1.92 | -0.30 | 0.15 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 7.50 | 0.05 | 3.00 | 1.53 | 0.79 | 0.00 | 0.00% | 0.20 | 0 | 1 | 5.90 | -0.37 | 0.16 | -0.06 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 8.00 | 0.30 | 1.70 | 1.00 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 211 | 2.68 | -0.45 | 0.17 | -0.06 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 8.50 | 0.40 | 3.60 | 2.00 | 1.20 | 0.00 | 0.00% | 0.24 | 0 | 11 | 5.71 | -0.52 | 0.17 | -0.05 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 9.00 | 2.00 | 2.40 | 2.20 | 2.00 | +0.48 | +31.58% | 0.24 | 2 | 302 | 2.32 | -0.58 | 0.16 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 9.50 | 0.55 | 3.40 | 1.98 | 1.89 | 0.00 | 0.00% | 0.21 | 0 | 67 | 3.95 | -0.65 | 0.16 | -0.05 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 10.00 | 1.85 | 3.30 | 2.58 | 2.90 | +0.12 | +4.32% | 0.26 | 19 | 171 | 3.00 | -0.69 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 10.50 | 1.50 | 5.50 | 3.50 | 2.70 | 0.00 | 0.00% | 0.33 | 0 | 33 | 6.52 | -0.75 | 0.13 | -0.04 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 11.00 | 2.00 | 6.00 | 4.00 | 3.34 | 0.00 | 0.00% | 0.36 | 0 | 22 | 6.73 | -0.79 | 0.12 | -0.03 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 11.50 | 2.50 | 6.50 | 4.50 | 3.20 | 0.00 | 0.00% | 0.39 | 0 | 23 | 6.93 | -0.83 | 0.10 | -0.03 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 12.00 | 2.95 | 6.20 | 4.58 | 4.05 | 0.00 | 0.00% | 0.38 | 0 | 8 | 5.59 | -0.85 | 0.09 | -0.03 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 12.50 | 3.50 | 6.00 | 4.75 | 5.95 | +1.45 | +32.23% | 0.38 | 1 | 17 | 4.39 | -0.86 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 13.00 | 4.00 | 8.00 | 6.00 | 4.65 | 0.00 | 0.00% | 0.46 | 0 | 1 | 7.47 | -0.90 | 0.07 | -0.02 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 13.50 | 4.40 | 8.40 | 6.40 | 3.99 | 0.00 | 0.00% | 0.47 | 0 | 2 | 7.43 | -0.92 | 0.06 | -0.02 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 14.00 | 4.90 | 7.90 | 6.40 | 5.00 | 0.00 | 0.00% | 0.46 | 0 | 56 | 5.67 | -0.92 | 0.05 | -0.02 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 14.50 | 5.40 | 9.40 | 7.40 | 5.60 | 0.00 | 0.00% | 0.51 | 0 | 10 | 7.74 | -0.95 | 0.04 | -0.01 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 15.00 | 5.90 | 8.90 | 7.40 | 6.72 | 0.00 | 0.00% | 0.49 | 0 | 34 | 5.95 | -0.95 | 0.04 | -0.01 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 15.50 | 6.40 | 10.50 | 8.45 | 5.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.22 | -0.97 | 0.03 | -0.01 | 10/31/2025 | 11/21/2025 3:59:59 PM EST |
| 16.00 | 6.90 | 11.00 | 8.95 | % | 0.56 | 0 | 0 | 8.36 | -0.97 | 0.02 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 16.50 | 7.40 | 11.50 | 9.45 | % | 0.57 | 0 | 0 | 8.48 | -0.98 | 0.02 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 17.00 | 7.90 | 11.90 | 9.90 | 8.95 | 0.00 | 0.00% | 0.58 | 0 | 2 | 8.41 | -0.98 | 0.02 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 17.50 | 8.40 | 12.40 | 10.40 | 10.30 | % | 0.59 | 1 | 0 | 8.53 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 18.00 | 8.90 | 12.90 | 10.90 | % | 0.61 | 0 | 0 | 8.65 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 18.50 | 9.40 | 13.50 | 11.45 | 10.77 | 0.00 | 0.00% | 0.62 | 0 | 0 | 8.96 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 19.00 | 10.30 | 13.40 | 11.85 | % | 0.62 | 0 | 0 | 7.90 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 19.50 | 10.80 | 14.10 | 12.45 | 12.44 | +2.12 | +20.55% | 0.64 | 1 | 1 | 8.40 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 20.00 | 11.30 | 14.90 | 13.10 | 11.80 | 0.00 | 0.00% | 0.66 | 0 | 4 | 9.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 20.50 | 11.40 | 15.50 | 13.45 | % | 0.66 | 0 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 21.00 | 11.90 | 16.00 | 13.95 | % | 0.66 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 22.00 | 12.90 | 17.00 | 14.95 | % | 0.68 | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 23.00 | 13.90 | 18.00 | 15.95 | % | 0.69 | 0 | 0 | 9.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 24.00 | 14.90 | 19.00 | 16.95 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 25.00 | 15.90 | 20.00 | 17.95 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 30.00 | 20.90 | 25.00 | 22.95 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST |