Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $12.80 as of 2/3/2026 6:37:41 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 | 11.50 | 13.80 | 12.65 | 15.20 | 0.00 | 0.00% | 5.06 | 0 | 3 | 6.69 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/3/2026 3:59:55 PM EST |
| 5.00 | 9.00 | 11.30 | 10.15 | 8.35 | 0.00 | 0.00% | 2.03 | 0 | 76 | 3.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 7.50 | 6.60 | 8.70 | 7.65 | 7.00 | -0.15 | -2.10% | 1.02 | 1 | 270 | 2.58 | 0.95 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 10.00 | 4.90 | 6.10 | 5.50 | 5.80 | +2.16 | +59.35% | 0.55 | 101 | 1,255 | 1.70 | 0.86 | 0.03 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 12.50 | 3.70 | 4.30 | 4.00 | 3.95 | +1.70 | +75.56% | 0.32 | 632 | 935 | 1.31 | 0.73 | 0.04 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 15.00 | 2.80 | 3.10 | 2.95 | 2.84 | +1.39 | +95.87% | 0.20 | 562 | 3,122 | 1.36 | 0.60 | 0.05 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 17.50 | 2.00 | 2.25 | 2.13 | 2.15 | +1.20 | +126.32% | 0.12 | 3,398 | 2,896 | 1.42 | 0.47 | 0.05 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 20.00 | 1.50 | 1.60 | 1.55 | 1.60 | +0.92 | +135.30% | 0.08 | 9,082 | 10,264 | 1.44 | 0.37 | 0.05 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 22.50 | 1.00 | 1.25 | 1.13 | 1.12 | +0.62 | +124.00% | 0.05 | 1,167 | 1,479 | 1.45 | 0.29 | 0.05 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.50 | +142.86% | 0.03 | 346 | 5,821 | 1.50 | 0.23 | 0.04 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.54 | +0.32 | +145.46% | 0.02 | 260 | 2,601 | 1.48 | 0.15 | 0.03 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.32 | +0.11 | +52.39% | 0.01 | 16 | 823 | 1.52 | 0.11 | 0.02 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 32 | 1,903 | 1.60 | 0.07 | 0.02 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 601 | 23,933 | 1.67 | 0.05 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 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 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 17 | 2.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/3/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 7 | 109 | 1.86 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.03 | 7 | 1,365 | 1.44 | -0.05 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.30 | -31.58% | 0.07 | 55 | 662 | 1.41 | -0.14 | 0.03 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 12.50 | 1.45 | 1.60 | 1.53 | 1.54 | -0.66 | -30.00% | 0.12 | 71 | 564 | 1.37 | -0.27 | 0.04 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 15.00 | 2.75 | 2.95 | 2.85 | 2.85 | -1.15 | -28.75% | 0.19 | 63 | 1,684 | 1.39 | -0.40 | 0.05 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 17.50 | 4.30 | 4.70 | 4.50 | 4.50 | -1.10 | -19.65% | 0.26 | 22 | 1,031 | 1.40 | -0.53 | 0.05 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 20.00 | 6.30 | 6.60 | 6.45 | 6.77 | -0.85 | -11.16% | 0.32 | 2 | 3,910 | 1.44 | -0.63 | 0.05 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 22.50 | 8.10 | 10.50 | 9.30 | 7.69 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.82 | -0.71 | 0.05 | -0.03 | 1/28/2026 | 2/3/2026 3:59:55 PM EST |
| 25.00 | 10.40 | 11.90 | 11.15 | 11.34 | +1.84 | +19.37% | 0.45 | 20 | 172 | 1.68 | -0.77 | 0.04 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 30.00 | 14.90 | 17.30 | 16.10 | 16.70 | 0.00 | 0.00% | 0.54 | 0 | 388 | 1.74 | -0.85 | 0.03 | -0.02 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 35.00 | 19.80 | 21.90 | 20.85 | % | 0.60 | 0 | 0 | 2.68 | -0.89 | 0.02 | -0.02 | 2/3/2026 3:59:55 PM EST | |||
| 40.00 | 24.70 | 26.80 | 25.75 | % | 0.64 | 0 | 0 | 2.84 | -0.93 | 0.02 | -0.01 | 2/3/2026 3:59:55 PM EST | |||
| 45.00 | 29.60 | 32.00 | 30.80 | % | 0.68 | 0 | 0 | 3.12 | -0.95 | 0.01 | -0.01 | 2/3/2026 3:59:55 PM EST |