Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $8.16 as of 1/5/2026 7:27:45 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 | 6.50 | 10.60 | 8.55 | % | 8.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 2.00 | 5.50 | 9.50 | 7.50 | % | 3.75 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 1/5/2026 4:00:05 PM EST | |||
| 3.00 | 4.50 | 8.60 | 6.55 | % | 2.18 | 0 | 0 | 8.26 | 0.95 | 0.01 | -0.01 | 1/5/2026 4:00:05 PM EST | |||
| 3.50 | 3.90 | 8.00 | 5.95 | % | 1.70 | 0 | 0 | 6.95 | 0.94 | 0.01 | -0.01 | 1/5/2026 4:00:05 PM EST | |||
| 4.00 | 3.60 | 7.50 | 5.55 | % | 1.39 | 0 | 0 | 6.03 | 0.92 | 0.02 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 4.50 | 3.10 | 7.10 | 5.10 | % | 1.13 | 0 | 0 | 5.51 | 0.90 | 0.02 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 5.00 | 2.65 | 6.60 | 4.63 | % | 0.93 | 0 | 0 | 4.91 | 0.88 | 0.03 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 5.50 | 2.35 | 5.60 | 3.98 | % | 0.72 | 0 | 0 | 3.67 | 0.86 | 0.03 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 6.00 | 2.25 | 4.90 | 3.58 | % | 0.60 | 0 | 0 | 3.04 | 0.84 | 0.04 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 6.50 | 2.05 | 4.30 | 3.18 | % | 0.49 | 0 | 0 | 2.60 | 0.81 | 0.04 | -0.03 | 1/5/2026 4:00:05 PM EST | |||
| 7.00 | 1.70 | 3.80 | 2.75 | % | 0.39 | 0 | 0 | 2.32 | 0.78 | 0.04 | -0.03 | 1/5/2026 4:00:05 PM EST | |||
| 7.50 | 1.95 | 2.90 | 2.43 | 2.45 | +0.90 | +58.07% | 0.32 | 50 | 50 | 1.02 | 0.75 | 0.05 | -0.03 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 8.00 | 1.05 | 3.50 | 2.28 | 1.23 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.49 | 0.72 | 0.06 | -0.03 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 8.50 | 1.65 | 2.40 | 2.03 | 1.84 | +0.59 | +47.20% | 0.24 | 28 | 16 | 1.29 | 0.68 | 0.06 | -0.03 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 9.00 | 1.40 | 1.95 | 1.68 | 1.68 | +0.81 | +93.11% | 0.19 | 8 | 6 | 1.20 | 0.64 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 9.50 | 0.60 | 2.90 | 1.75 | % | 0.18 | 0 | 0 | 1.46 | 0.60 | 0.08 | -0.03 | 1/5/2026 4:00:05 PM EST | |||
| 10.00 | 0.05 | 2.85 | 1.45 | % | 0.14 | 0 | 0 | 1.35 | 0.56 | 0.08 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 10.50 | 0.05 | 2.10 | 1.08 | % | 0.10 | 0 | 0 | 1.14 | 0.50 | 0.09 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 11.00 | 0.05 | 2.30 | 1.18 | % | 0.11 | 0 | 0 | 1.33 | 0.45 | 0.09 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 11.50 | 0.05 | 2.55 | 1.30 | % | 0.11 | 0 | 0 | 1.53 | 0.41 | 0.09 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 12.00 | 0.05 | 2.25 | 1.15 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.49 | 0.37 | 0.09 | -0.02 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 12.50 | 0.05 | 0.90 | 0.48 | % | 0.04 | 0 | 0 | 1.01 | 0.29 | 0.10 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 13.00 | 0.35 | 0.80 | 0.58 | 0.53 | % | 0.04 | 5 | 0 | 1.25 | 0.26 | 0.09 | -0.02 | 1/5/2026 | 1/5/2026 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | -0.02 | 0.01 | -0.01 | 1/5/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.46 | -0.05 | 0.01 | -0.01 | 1/5/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 7.10 | -0.06 | 0.01 | -0.01 | 1/5/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.15 | -0.08 | 0.02 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 4.50 | 0.00 | 2.15 | 1.08 | % | 0.24 | 0 | 0 | 5.43 | -0.10 | 0.02 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.84 | -0.12 | 0.03 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 5.50 | 0.00 | 2.20 | 1.10 | % | 0.20 | 0 | 0 | 4.41 | -0.14 | 0.03 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 2.86 | -0.16 | 0.04 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 6.50 | 0.15 | 0.50 | 0.33 | 0.33 | % | 0.05 | 2 | 0 | 1.26 | -0.19 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 4:00:05 PM EST | |
| 7.00 | 0.25 | 0.65 | 0.45 | 0.73 | +0.13 | +21.67% | 0.06 | 25 | 1 | 1.25 | -0.22 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 7.50 | 0.40 | 2.65 | 1.53 | 0.60 | -0.22 | -26.83% | 0.20 | 17 | 1 | 2.21 | -0.25 | 0.05 | -0.03 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 8.00 | 0.45 | 1.25 | 0.85 | 0.71 | % | 0.11 | 1 | 0 | 1.30 | -0.28 | 0.06 | -0.03 | 1/5/2026 | 1/5/2026 4:00:05 PM EST | |
| 8.50 | 0.05 | 2.95 | 1.50 | % | 0.18 | 0 | 0 | 1.67 | -0.32 | 0.06 | -0.03 | 1/5/2026 4:00:05 PM EST | |||
| 9.00 | 0.15 | 3.20 | 1.68 | 2.08 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.62 | -0.36 | 0.07 | -0.03 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 9.50 | 0.45 | 3.40 | 1.93 | % | 0.20 | 0 | 0 | 1.59 | -0.40 | 0.08 | -0.03 | 1/5/2026 4:00:05 PM EST | |||
| 10.00 | 0.30 | 2.75 | 1.53 | % | 0.15 | 0 | 0 | 1.98 | -0.44 | 0.08 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 10.50 | 0.70 | 4.00 | 2.35 | % | 0.22 | 0 | 0 | 2.74 | -0.50 | 0.09 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 11.00 | 0.80 | 4.30 | 2.55 | % | 0.23 | 0 | 0 | 2.69 | -0.55 | 0.09 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 11.50 | 1.15 | 4.50 | 2.83 | % | 0.25 | 0 | 0 | 2.55 | -0.59 | 0.09 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 12.00 | 2.15 | 4.50 | 3.33 | % | 0.28 | 0 | 0 | 2.24 | -0.63 | 0.09 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 12.50 | 3.40 | 4.40 | 3.90 | 3.96 | % | 0.31 | 2 | 0 | 1.43 | -0.71 | 0.10 | -0.02 | 1/5/2026 | 1/5/2026 4:00:05 PM EST | |
| 13.00 | 3.30 | 5.30 | 4.30 | % | 0.33 | 0 | 0 | 2.27 | -0.74 | 0.09 | -0.02 | 1/5/2026 4:00:05 PM EST |