Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $11.81 as of 1/7/2026 1:53:54 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 | 9.70 | 11.70 | 10.70 | 10.20 | +1.15 | +12.71% | 4.28 | 16 | 330 | 7.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 5.00 | 7.70 | 9.30 | 8.50 | 8.10 | +1.33 | +19.65% | 1.70 | 2 | 1,381 | 2.72 | 0.98 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 7.50 | 5.70 | 6.70 | 6.20 | 6.50 | +1.60 | +32.66% | 0.83 | 26 | 2,817 | 2.06 | 0.91 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 10.00 | 3.90 | 4.90 | 4.40 | 4.20 | +0.95 | +29.24% | 0.44 | 323 | 4,438 | 1.48 | 0.77 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 12.50 | 3.20 | 3.50 | 3.35 | 3.28 | +1.14 | +53.28% | 0.27 | 558 | 2,337 | 1.50 | 0.63 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 15.00 | 2.35 | 2.45 | 2.40 | 2.38 | +0.91 | +61.91% | 0.16 | 2,158 | 12,546 | 1.54 | 0.49 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 17.50 | 1.60 | 1.95 | 1.78 | 1.70 | +0.60 | +54.55% | 0.10 | 346 | 473 | 1.58 | 0.38 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 20.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.55 | +73.34% | 0.07 | 946 | 2,885 | 1.65 | 0.30 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 22.50 | 1.00 | 1.10 | 1.05 | 1.05 | +0.80 | +320.00% | 0.05 | 73 | 406 | 1.60 | 0.23 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 25.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.30 | +60.00% | 0.03 | 166 | 1,103 | 1.60 | 0.18 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 30.00 | 0.25 | 0.85 | 0.55 | 0.62 | +0.27 | +77.15% | 0.02 | 41 | 1,808 | 1.80 | 0.11 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 35.00 | 0.25 | 0.75 | 0.50 | 0.25 | +0.20 | +400.00% | 0.01 | 38 | 143 | 1.62 | 0.07 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 40.00 | 0.05 | 0.80 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.97 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 1/7/2026 12:58:55 PM EST |
| 45.00 | 0.15 | 0.35 | 0.25 | 0.15 | +0.05 | +50.00% | 0.01 | 7 | 708 | 2.17 | 0.02 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 12:58:55 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 610 | 2.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 12:58:55 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.12 | +0.02 | +20.00% | 0.02 | 7 | 2,608 | 1.58 | -0.02 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.20 | -40.00% | 0.05 | 37 | 1,678 | 1.45 | -0.09 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 10.00 | 0.85 | 1.05 | 0.95 | 1.00 | -0.35 | -25.93% | 0.10 | 240 | 1,481 | 1.45 | -0.23 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 12.50 | 2.00 | 2.50 | 2.25 | 2.20 | -0.79 | -26.43% | 0.18 | 102 | 546 | 1.50 | -0.37 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 15.00 | 3.50 | 4.00 | 3.75 | 3.70 | -1.20 | -24.49% | 0.25 | 79 | 1,076 | 1.49 | -0.51 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 17.50 | 5.30 | 5.80 | 5.55 | 5.80 | -4.28 | -42.46% | 0.32 | 48 | 93 | 1.53 | -0.62 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 20.00 | 7.40 | 8.90 | 8.15 | 7.87 | -2.33 | -22.85% | 0.41 | 9 | 224 | 1.72 | -0.70 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 22.50 | 9.50 | 11.50 | 10.50 | 15.35 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.41 | -0.77 | 0.04 | -0.02 | 11/26/2025 | 1/7/2026 12:58:55 PM EST |
| 25.00 | 11.80 | 13.80 | 12.80 | 17.72 | 0.00 | 0.00% | 0.51 | 0 | 33 | 2.48 | -0.82 | 0.04 | -0.02 | 12/29/2025 | 1/7/2026 12:58:55 PM EST |
| 30.00 | 16.40 | 18.60 | 17.50 | 21.44 | 0.00 | 0.00% | 0.58 | 0 | 9 | 2.67 | -0.89 | 0.03 | -0.02 | 11/18/2025 | 1/7/2026 12:58:55 PM EST |
| 35.00 | 21.20 | 23.40 | 22.30 | 27.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.79 | -0.93 | 0.02 | -0.01 | 12/3/2025 | 1/7/2026 12:58:55 PM EST |
| 40.00 | 26.00 | 28.50 | 27.25 | % | 0.68 | 0 | 0 | 2.99 | -0.96 | 0.01 | -0.01 | 1/7/2026 12:58:55 PM EST | |||
| 45.00 | 30.90 | 33.40 | 32.15 | % | 0.71 | 0 | 0 | 3.09 | -0.98 | 0.01 | 0.00 | 1/7/2026 12:58:55 PM EST |