Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $9.70 as of 3/12/2026 11:50:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.90 | 7.10 | 6.50 | % | 2.17 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 4.00 | 5.10 | 6.00 | 5.55 | % | 1.39 | 0 | 0 | 2.95 | 0.98 | 0.01 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 5.00 | 4.00 | 5.00 | 4.50 | % | 0.90 | 0 | 0 | 2.32 | 0.95 | 0.03 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 5.50 | 3.60 | 4.40 | 4.00 | % | 0.73 | 0 | 0 | 1.91 | 0.92 | 0.03 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 6.00 | 3.10 | 4.10 | 3.60 | % | 0.60 | 0 | 0 | 1.95 | 0.89 | 0.05 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 6.50 | 2.80 | 3.70 | 3.25 | % | 0.50 | 0 | 0 | 1.84 | 0.85 | 0.06 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 7.00 | 2.50 | 3.30 | 2.90 | % | 0.41 | 0 | 0 | 1.28 | 0.81 | 0.07 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 7.50 | 2.20 | 2.95 | 2.58 | % | 0.34 | 0 | 0 | 1.30 | 0.76 | 0.08 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 8.00 | 2.05 | 2.40 | 2.23 | 2.10 | % | 0.28 | 1 | 0 | 1.25 | 0.72 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 8.50 | 1.85 | 2.15 | 2.00 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.29 | 0.67 | 0.09 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 9.00 | 1.50 | 2.20 | 1.85 | 1.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.36 | 0.62 | 0.10 | -0.02 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 9.50 | 1.35 | 1.70 | 1.53 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.26 | 0.57 | 0.10 | -0.02 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 10.00 | 1.20 | 1.45 | 1.33 | 1.35 | -0.10 | -6.90% | 0.13 | 8 | 8 | 1.25 | 0.52 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 10.50 | 1.00 | 1.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.24 | 0.47 | 0.10 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 11.00 | 0.80 | 1.15 | 0.98 | 0.97 | -0.23 | -19.17% | 0.09 | 1 | 2 | 1.22 | 0.43 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 11.50 | 0.75 | 1.15 | 0.95 | 0.96 | -0.24 | -20.00% | 0.08 | 1 | 5 | 1.30 | 0.39 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 12.00 | 0.65 | 0.90 | 0.78 | 0.78 | -0.12 | -13.34% | 0.07 | 50 | 41 | 1.25 | 0.35 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 12.50 | 0.50 | 0.80 | 0.65 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.23 | 0.32 | 0.09 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 13.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.35 | -38.89% | 0.04 | 1 | 7 | 1.24 | 0.29 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 13.50 | 0.40 | 0.80 | 0.60 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.33 | 0.26 | 0.08 | -0.02 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 14.00 | 0.30 | 0.55 | 0.43 | 0.41 | -0.21 | -33.88% | 0.03 | 24 | 5 | 1.22 | 0.23 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 14.50 | 0.25 | 0.80 | 0.53 | % | 0.04 | 0 | 0 | 1.37 | 0.21 | 0.07 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 15.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.15 | -27.28% | 0.03 | 24 | 11 | 1.28 | 0.19 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 15.50 | 0.10 | 0.40 | 0.25 | % | 0.02 | 0 | 0 | 1.16 | 0.17 | 0.06 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 16.00 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 1.25 | 0.15 | 0.06 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 17.00 | 0.10 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.12 | 0.05 | -0.01 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.37 | 0.10 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.08 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 1.48 | 0.07 | 0.03 | -0.01 | 3/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.67 | -0.02 | 0.01 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 5.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.03 | 2 | 1 | 1.31 | -0.05 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 5.50 | 0.05 | 0.50 | 0.28 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.40 | -0.08 | 0.03 | -0.01 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 6.00 | 0.05 | 0.55 | 0.30 | % | 0.05 | 0 | 0 | 1.26 | -0.11 | 0.05 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 6.50 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.25 | -0.15 | 0.06 | -0.01 | 3/5/2026 | 3/12/2026 3:59:58 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.05 | -9.10% | 0.08 | 2 | 1 | 1.26 | -0.19 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 7.50 | 0.55 | 0.75 | 0.65 | % | 0.09 | 0 | 0 | 1.21 | -0.24 | 0.08 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 8.00 | 0.85 | 1.00 | 0.93 | 0.90 | % | 0.12 | 1 | 0 | 1.28 | -0.28 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 8.50 | 0.95 | 1.25 | 1.10 | 1.12 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.22 | -0.33 | 0.09 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 9.00 | 1.20 | 1.70 | 1.45 | 1.18 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.30 | -0.38 | 0.10 | -0.02 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 9.50 | 1.50 | 1.80 | 1.65 | % | 0.17 | 0 | 0 | 1.22 | -0.43 | 0.10 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 10.00 | 1.75 | 2.10 | 1.93 | % | 0.19 | 0 | 0 | 1.20 | -0.48 | 0.10 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 10.50 | 2.20 | 2.45 | 2.33 | 2.09 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.25 | -0.53 | 0.10 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 11.00 | 2.40 | 2.80 | 2.60 | % | 0.24 | 0 | 0 | 1.19 | -0.57 | 0.10 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 11.50 | 2.80 | 3.20 | 3.00 | 2.99 | -0.08 | -2.61% | 0.26 | 1 | 1 | 1.21 | -0.61 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 12.00 | 3.20 | 3.60 | 3.40 | 3.46 | % | 0.28 | 1 | 0 | 1.22 | -0.65 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 12.50 | 3.60 | 4.00 | 3.80 | % | 0.30 | 0 | 0 | 1.22 | -0.68 | 0.09 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 13.00 | 4.00 | 4.40 | 4.20 | % | 0.32 | 0 | 0 | 1.20 | -0.71 | 0.09 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 13.50 | 4.40 | 4.90 | 4.65 | 5.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.22 | -0.74 | 0.08 | -0.02 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 14.00 | 4.80 | 5.70 | 5.25 | % | 0.38 | 0 | 0 | 1.34 | -0.77 | 0.08 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 14.50 | 5.20 | 6.10 | 5.65 | 5.35 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.27 | -0.79 | 0.07 | -0.01 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 15.00 | 5.70 | 6.60 | 6.15 | 5.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.33 | -0.81 | 0.07 | -0.01 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 15.50 | 6.10 | 7.10 | 6.60 | 6.32 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.93 | -0.83 | 0.06 | -0.01 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 16.00 | 6.40 | 7.50 | 6.95 | % | 0.43 | 0 | 0 | 1.90 | -0.85 | 0.06 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 17.00 | 7.40 | 8.50 | 7.95 | % | 0.47 | 0 | 0 | 2.01 | -0.88 | 0.05 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 18.00 | 8.30 | 9.40 | 8.85 | % | 0.49 | 0 | 0 | 2.02 | -0.90 | 0.04 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 19.00 | 9.30 | 10.30 | 9.80 | % | 0.52 | 0 | 0 | 2.01 | -0.92 | 0.04 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 20.00 | 10.20 | 11.30 | 10.75 | % | 0.54 | 0 | 0 | 2.09 | -0.93 | 0.03 | -0.01 | 3/12/2026 3:59:58 PM EST |