Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $9.30 as of 2/19/2026 11:19:40 AM 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 | 6.20 | 9.90 | 8.05 | % | 8.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 2.00 | 5.20 | 8.90 | 7.05 | % | 3.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 3.00 | 4.80 | 7.50 | 6.15 | % | 2.05 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 4.00 | 3.30 | 6.60 | 4.95 | % | 1.24 | 0 | 0 | 5.01 | 0.99 | 0.02 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 5.00 | 2.95 | 4.90 | 3.93 | 5.00 | % | 0.79 | 1 | 0 | 2.83 | 0.94 | 0.03 | 0.00 | 2/19/2026 | 2/19/2026 11:58:50 AM EST | |
| 6.00 | 2.40 | 4.10 | 3.25 | 3.81 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.49 | 0.87 | 0.05 | -0.01 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 7.00 | 1.55 | 3.50 | 2.53 | % | 0.36 | 0 | 0 | 2.39 | 0.79 | 0.07 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 7.50 | 1.30 | 3.20 | 2.25 | % | 0.30 | 0 | 0 | 2.32 | 0.74 | 0.08 | -0.02 | 2/19/2026 11:58:50 AM EST | |||
| 8.00 | 1.55 | 2.95 | 2.25 | 2.06 | -0.04 | -1.91% | 0.28 | 1 | 25 | 1.58 | 0.69 | 0.09 | -0.02 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 8.50 | 1.35 | 2.05 | 1.70 | % | 0.20 | 0 | 0 | 1.29 | 0.64 | 0.10 | -0.02 | 2/19/2026 11:58:50 AM EST | |||
| 9.00 | 1.10 | 1.85 | 1.48 | 1.59 | -0.04 | -2.46% | 0.16 | 1 | 2 | 1.29 | 0.59 | 0.10 | -0.02 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 9.50 | 0.95 | 1.65 | 1.30 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.32 | 0.54 | 0.10 | -0.02 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 10.00 | 0.80 | 1.70 | 1.25 | 1.00 | -0.25 | -20.00% | 0.12 | 1 | 78 | 1.42 | 0.49 | 0.10 | -0.02 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 10.50 | 0.60 | 1.35 | 0.98 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.31 | 0.44 | 0.10 | -0.02 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 11.00 | 0.60 | 1.55 | 1.08 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 248 | 1.52 | 0.40 | 0.10 | -0.02 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 11.50 | 0.35 | 0.75 | 0.55 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.30 | 0.35 | 0.10 | -0.02 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 12.00 | 0.45 | 0.75 | 0.60 | 0.57 | -0.18 | -24.00% | 0.05 | 1 | 156 | 1.29 | 0.31 | 0.09 | -0.02 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 12.50 | 0.40 | 0.60 | 0.50 | 0.60 | -0.01 | -1.64% | 0.04 | 12 | 283 | 1.27 | 0.28 | 0.09 | -0.02 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 13.00 | 0.15 | 0.85 | 0.50 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.31 | 0.24 | 0.08 | -0.02 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 13.50 | 0.25 | 0.50 | 0.38 | 0.38 | -0.10 | -20.84% | 0.03 | 2 | 20 | 1.28 | 0.21 | 0.08 | -0.01 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 14.00 | 0.20 | 0.50 | 0.35 | 0.37 | -0.10 | -21.28% | 0.02 | 2 | 19 | 1.31 | 0.19 | 0.07 | -0.01 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 14.50 | 0.15 | 0.35 | 0.25 | 0.33 | -0.07 | -17.50% | 0.02 | 2 | 4 | 1.24 | 0.16 | 0.07 | -0.01 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.23 | -0.22 | -48.89% | 0.02 | 5 | 60 | 1.37 | 0.14 | 0.06 | -0.01 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 15.50 | 0.05 | 0.40 | 0.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.12 | 0.06 | -0.01 | 2/11/2026 | 2/19/2026 11:58:50 AM EST |
| 16.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.51 | 0.11 | 0.05 | -0.01 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 16.50 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.56 | 0.10 | 0.05 | -0.01 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 17.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.61 | 0.08 | 0.04 | -0.01 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 17.50 | 0.05 | 0.45 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.48 | 0.07 | 0.04 | -0.01 | 2/11/2026 | 2/19/2026 11:58:50 AM EST |
| 18.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.70 | 0.06 | 0.03 | -0.01 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.05 | 0.03 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 20.00 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.04 | 0.02 | 0.00 | 2/13/2026 | 2/19/2026 11:58:50 AM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.72 | 0.03 | 0.02 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.58 | 0.02 | 0.02 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.93 | 0.02 | 0.01 | 0.00 | 2/11/2026 | 2/19/2026 11:58:50 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.66 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/19/2026 11:58:50 AM 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.38 | -0.01 | 0.02 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 2.90 | -0.06 | 0.03 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 6.00 | 0.05 | 0.75 | 0.40 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.46 | -0.13 | 0.05 | -0.01 | 2/10/2026 | 2/19/2026 11:58:50 AM EST |
| 7.00 | 0.15 | 0.90 | 0.53 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.27 | -0.21 | 0.07 | -0.01 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 7.50 | 0.60 | 1.60 | 1.10 | 0.60 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.72 | -0.26 | 0.08 | -0.02 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 8.00 | 0.70 | 1.30 | 1.00 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.38 | -0.31 | 0.09 | -0.02 | 2/9/2026 | 2/19/2026 11:58:50 AM EST |
| 8.50 | 0.90 | 1.55 | 1.23 | 0.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.36 | -0.36 | 0.10 | -0.02 | 2/11/2026 | 2/19/2026 11:58:50 AM EST |
| 9.00 | 1.10 | 1.80 | 1.45 | 1.21 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.31 | -0.41 | 0.10 | -0.02 | 2/12/2026 | 2/19/2026 11:58:50 AM EST |
| 9.50 | 1.55 | 2.15 | 1.85 | 1.78 | +0.33 | +22.76% | 0.19 | 60 | 2 | 1.40 | -0.46 | 0.10 | -0.02 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 10.00 | 1.70 | 2.65 | 2.18 | 1.72 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.40 | -0.51 | 0.10 | -0.02 | 2/12/2026 | 2/19/2026 11:58:50 AM EST |
| 10.50 | 2.00 | 2.90 | 2.45 | 2.25 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.33 | -0.56 | 0.10 | -0.02 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 11.00 | 2.50 | 3.40 | 2.95 | % | 0.27 | 0 | 0 | 1.45 | -0.60 | 0.10 | -0.02 | 2/19/2026 11:58:50 AM EST | |||
| 11.50 | 2.60 | 3.70 | 3.15 | 1.87 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.24 | -0.65 | 0.10 | -0.02 | 2/9/2026 | 2/19/2026 11:58:50 AM EST |
| 12.00 | 3.00 | 4.20 | 3.60 | 3.65 | 0.00 | 0.00% | 0.30 | 0 | 257 | 1.23 | -0.69 | 0.09 | -0.02 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 12.50 | 3.50 | 4.20 | 3.85 | % | 0.31 | 0 | 0 | 1.08 | -0.72 | 0.09 | -0.02 | 2/19/2026 11:58:50 AM EST | |||
| 13.00 | 3.60 | 4.90 | 4.25 | 3.92 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.53 | -0.76 | 0.08 | -0.02 | 2/13/2026 | 2/19/2026 11:58:50 AM EST |
| 13.50 | 3.90 | 5.70 | 4.80 | 4.85 | 0.00 | 0.00% | 0.36 | 0 | 11 | 2.17 | -0.79 | 0.08 | -0.01 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 14.00 | 4.40 | 5.90 | 5.15 | 5.30 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.97 | -0.81 | 0.07 | -0.01 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 14.50 | 4.80 | 6.30 | 5.55 | 5.27 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.94 | -0.84 | 0.07 | -0.01 | 2/13/2026 | 2/19/2026 11:58:50 AM EST |
| 15.00 | 5.30 | 7.40 | 6.35 | 6.25 | 0.00 | 0.00% | 0.42 | 0 | 2,022 | 2.58 | -0.86 | 0.06 | -0.01 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 15.50 | 5.80 | 7.90 | 6.85 | 5.10 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.64 | -0.88 | 0.06 | -0.01 | 2/10/2026 | 2/19/2026 11:58:50 AM EST |
| 16.00 | 6.40 | 8.10 | 7.25 | % | 0.45 | 0 | 0 | 2.43 | -0.89 | 0.05 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 16.50 | 7.40 | 8.00 | 7.70 | 7.68 | +1.38 | +21.91% | 0.47 | 4 | 8 | 1.88 | -0.90 | 0.05 | -0.01 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 17.00 | 7.90 | 8.80 | 8.35 | 8.15 | +0.41 | +5.30% | 0.49 | 15 | 8 | 2.26 | -0.92 | 0.04 | -0.01 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 17.50 | 7.70 | 9.80 | 8.75 | % | 0.50 | 0 | 0 | 2.79 | -0.93 | 0.04 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 18.00 | 8.10 | 10.30 | 9.20 | % | 0.51 | 0 | 0 | 2.85 | -0.94 | 0.03 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 19.00 | 9.40 | 10.90 | 10.15 | % | 0.53 | 0 | 0 | 0.00 | -0.95 | 0.03 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 20.00 | 9.60 | 12.50 | 11.05 | % | 0.55 | 0 | 0 | 3.23 | -0.96 | 0.02 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 21.00 | 10.80 | 13.10 | 11.95 | % | 0.57 | 0 | 0 | 2.95 | -0.97 | 0.02 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 22.00 | 11.80 | 14.60 | 13.20 | % | 0.60 | 0 | 0 | 3.50 | -0.98 | 0.02 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 23.00 | 12.80 | 15.20 | 14.00 | % | 0.61 | 0 | 0 | 3.20 | -0.98 | 0.01 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 25.00 | 14.20 | 17.10 | 15.65 | % | 0.63 | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 2/19/2026 11:58:50 AM EST |