Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $20.62 as of 1/23/2026 7:23:11 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 | 16.80 | 19.50 | 18.15 | 15.20 | 0.00 | 0.00% | 7.26 | 0 | 4 | 7.21 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 5.00 | 15.00 | 17.00 | 16.00 | 15.20 | +4.19 | +38.06% | 3.20 | 3 | 37 | 4.32 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 7.50 | 11.80 | 14.50 | 13.15 | 12.37 | +1.37 | +12.46% | 1.75 | 5 | 275 | 3.13 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 10.00 | 10.40 | 11.00 | 10.70 | 10.25 | +0.93 | +9.98% | 1.07 | 681 | 1,388 | 1.60 | 0.94 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.50 | 8.50 | 9.10 | 8.80 | 8.55 | +1.62 | +23.38% | 0.70 | 55 | 1,033 | 1.47 | 0.87 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.00 | 6.80 | 7.10 | 6.95 | 6.97 | +1.47 | +26.73% | 0.46 | 1,265 | 3,321 | 1.39 | 0.79 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.50 | 5.50 | 5.70 | 5.60 | 5.65 | +1.40 | +32.95% | 0.32 | 999 | 1,809 | 1.42 | 0.70 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 20.00 | 4.50 | 4.70 | 4.60 | 4.50 | +1.15 | +34.33% | 0.23 | 1,430 | 8,579 | 1.45 | 0.62 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 22.50 | 3.70 | 3.90 | 3.80 | 3.81 | +0.96 | +33.69% | 0.17 | 540 | 844 | 1.46 | 0.54 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 25.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.83 | +36.57% | 0.12 | 620 | 1,124 | 1.47 | 0.47 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 30.00 | 2.05 | 2.30 | 2.18 | 2.15 | +0.51 | +31.10% | 0.07 | 655 | 1,261 | 1.51 | 0.35 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 35.00 | 1.45 | 1.75 | 1.60 | 1.55 | +0.41 | +35.97% | 0.05 | 28 | 229 | 1.54 | 0.26 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 40.00 | 1.05 | 1.25 | 1.15 | 1.14 | +0.29 | +34.12% | 0.03 | 183 | 260 | 1.56 | 0.20 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 45.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.20 | +33.34% | 0.02 | 121 | 1,056 | 1.56 | 0.15 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 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 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 17 | 5.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.76 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | 0.20 | +0.04 | +25.00% | 0.03 | 41 | 1,199 | 1.62 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 10.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.04 | 31 | 479 | 1.49 | -0.06 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.50 | 0.70 | 1.05 | 0.88 | 0.95 | -0.15 | -13.64% | 0.07 | 76 | 395 | 1.45 | -0.13 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.00 | 1.70 | 1.95 | 1.83 | 1.80 | -0.51 | -22.08% | 0.12 | 283 | 1,262 | 1.45 | -0.21 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.50 | 2.80 | 3.10 | 2.95 | 2.88 | -0.77 | -21.10% | 0.17 | 80 | 961 | 1.44 | -0.30 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 20.00 | 4.20 | 4.60 | 4.40 | 4.48 | -0.84 | -15.79% | 0.22 | 65 | 3,916 | 1.46 | -0.38 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 22.50 | 5.80 | 6.20 | 6.00 | 6.15 | -1.05 | -14.59% | 0.27 | 1 | 8 | 1.46 | -0.46 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 25.00 | 7.70 | 8.00 | 7.85 | 8.80 | 0.00 | 0.00% | 0.31 | 0 | 153 | 1.47 | -0.53 | 0.03 | -0.04 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 30.00 | 11.70 | 12.10 | 11.90 | 11.90 | -4.00 | -25.16% | 0.40 | 2 | 399 | 1.50 | -0.65 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 35.00 | 15.80 | 17.70 | 16.75 | % | 0.48 | 0 | 0 | 1.71 | -0.74 | 0.03 | -0.03 | 1/23/2026 4:00:01 PM EST | |||
| 40.00 | 20.30 | 22.30 | 21.30 | % | 0.53 | 0 | 0 | 1.72 | -0.80 | 0.02 | -0.03 | 1/23/2026 4:00:01 PM EST | |||
| 45.00 | 24.90 | 27.00 | 25.95 | % | 0.58 | 0 | 0 | 1.71 | -0.85 | 0.02 | -0.03 | 1/23/2026 4:00:01 PM EST |