Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $10.06 as of 6/9/2026 7:31:08 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 | 6.20 | 7.60 | 6.90 | 8.81 | 0.00 | 0.00% | 2.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:48 PM EST |
| 3.00 | 5.70 | 7.10 | 6.40 | % | 2.13 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 4.00 | 4.70 | 6.30 | 5.50 | % | 1.38 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 5.00 | 3.70 | 4.90 | 4.30 | 4.70 | 0.00 | 0.00% | 0.86 | 0 | 5 | 4.69 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:48 PM EST |
| 5.50 | 3.30 | 4.70 | 4.00 | 6.35 | 0.00 | 0.00% | 0.73 | 0 | 2 | 5.10 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:48 PM EST |
| 6.00 | 2.75 | 4.10 | 3.43 | 5.40 | 0.00 | 0.00% | 0.57 | 0 | 10 | 4.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:48 PM EST |
| 6.50 | 2.25 | 3.40 | 2.83 | 5.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:48 PM EST |
| 7.00 | 1.70 | 3.00 | 2.35 | 5.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.05 | 0.96 | 0.08 | -0.01 | 6/1/2026 | 6/9/2026 3:59:48 PM EST |
| 7.50 | 1.40 | 2.25 | 1.83 | 2.63 | 0.00 | 0.00% | 0.24 | 0 | 360 | 2.03 | 0.90 | 0.12 | -0.01 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 8.00 | 1.10 | 1.95 | 1.53 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 45 | 2.11 | 0.82 | 0.16 | -0.02 | 5/22/2026 | 6/9/2026 3:59:48 PM EST |
| 8.50 | 0.80 | 1.55 | 1.18 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 67 | 1.91 | 0.74 | 0.21 | -0.02 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 9.00 | 0.60 | 1.05 | 0.83 | 0.76 | -0.44 | -36.67% | 0.09 | 10 | 163 | 1.11 | 0.62 | 0.24 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 9.50 | 0.45 | 0.70 | 0.58 | 0.56 | -2.14 | -79.26% | 0.06 | 5 | 8 | 1.11 | 0.50 | 0.24 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.35 | -41.18% | 0.04 | 3,569 | 4,033 | 1.22 | 0.39 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 10.50 | 0.15 | 0.40 | 0.28 | 0.33 | -0.34 | -50.75% | 0.03 | 8 | 372 | 1.14 | 0.30 | 0.19 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.23 | -48.94% | 0.02 | 45 | 1,421 | 1.25 | 0.23 | 0.17 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 11.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.16 | -47.06% | 0.02 | 74 | 981 | 1.32 | 0.17 | 0.14 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.17 | -0.09 | -34.62% | 0.01 | 56 | 1,302 | 1.34 | 0.13 | 0.11 | -0.02 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.07 | -0.13 | -65.00% | 0.01 | 117 | 7,781 | 1.30 | 0.10 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.08 | -57.15% | 0.01 | 36 | 340 | 1.42 | 0.07 | 0.07 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 215 | 1.65 | 0.05 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 12 | 399 | 1.76 | 0.03 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 5 | 792 | 2.06 | 0.02 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 5,181 | 23,461 | 1.72 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 82 | 2.07 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.17 | 0.01 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.81 | 0.00 | 0.01 | 0.00 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 306 | 2.91 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 36 | 6,033 | 2.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.09 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,479 | 2.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.39 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 106 | 4.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 3.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:48 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 83 | 2.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.29 | +0.12 | +70.59% | 0.02 | 1 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:48 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.20 | +0.15 | +300.00% | 0.02 | 1 | 42 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.46 | -0.04 | 0.08 | -0.01 | 5/19/2026 | 6/9/2026 3:59:48 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.14 | -0.03 | -17.65% | 0.01 | 27 | 500 | 1.19 | -0.10 | 0.12 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.08 | -32.00% | 0.02 | 40 | 78 | 0.99 | -0.18 | 0.16 | -0.02 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 8.50 | 0.25 | 0.35 | 0.30 | 0.32 | +0.07 | +28.00% | 0.04 | 48 | 159 | 1.18 | -0.26 | 0.21 | -0.02 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 9.00 | 0.40 | 0.60 | 0.50 | 0.53 | +0.09 | +20.46% | 0.06 | 54 | 208 | 1.17 | -0.38 | 0.24 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 9.50 | 0.60 | 0.90 | 0.75 | 0.70 | +0.05 | +7.70% | 0.08 | 111 | 192 | 1.11 | -0.50 | 0.24 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 10.00 | 0.90 | 1.20 | 1.05 | 1.09 | +0.26 | +31.33% | 0.11 | 156 | 3,187 | 1.08 | -0.61 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 10.50 | 1.25 | 1.60 | 1.43 | 1.43 | +0.33 | +30.00% | 0.14 | 28 | 135 | 1.07 | -0.70 | 0.19 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 11.00 | 1.60 | 2.10 | 1.85 | 1.93 | +0.39 | +25.33% | 0.17 | 18 | 615 | 1.69 | -0.77 | 0.17 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 11.50 | 2.05 | 2.75 | 2.40 | 2.35 | +0.25 | +11.91% | 0.21 | 4 | 51 | 2.19 | -0.83 | 0.14 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 12.00 | 2.40 | 3.20 | 2.80 | 2.24 | 0.00 | 0.00% | 0.23 | 0 | 122 | 2.29 | -0.87 | 0.11 | -0.02 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 12.50 | 2.95 | 3.50 | 3.23 | 3.16 | +0.49 | +18.36% | 0.26 | 1 | 3,750 | 2.05 | -0.90 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 13.00 | 3.30 | 4.30 | 3.80 | 3.29 | 0.00 | 0.00% | 0.29 | 0 | 159 | 0.00 | -0.93 | 0.07 | -0.01 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 13.50 | 3.60 | 4.70 | 4.15 | 2.51 | 0.00 | 0.00% | 0.31 | 0 | 220 | 0.00 | -0.95 | 0.05 | -0.01 | 6/3/2026 | 6/9/2026 3:59:48 PM EST |
| 14.00 | 4.00 | 5.40 | 4.70 | 2.45 | 0.00 | 0.00% | 0.34 | 0 | 60 | 0.00 | -0.97 | 0.04 | -0.01 | 6/1/2026 | 6/9/2026 3:59:48 PM EST |
| 14.50 | 4.30 | 5.80 | 5.05 | % | 0.35 | 0 | 0 | 0.00 | -0.98 | 0.03 | -0.01 | 6/9/2026 3:59:48 PM EST | |||
| 15.00 | 5.20 | 6.30 | 5.75 | 5.75 | +0.25 | +4.55% | 0.38 | 4,400 | 7,369 | 0.00 | -0.98 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 15.50 | 5.20 | 6.80 | 6.00 | 5.49 | -0.06 | -1.09% | 0.39 | 1 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 16.00 | 5.80 | 7.30 | 6.55 | 5.85 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.67 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 3:59:48 PM EST |
| 16.50 | 6.30 | 7.90 | 7.10 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 17.00 | 6.80 | 8.30 | 7.55 | 7.65 | +0.50 | +7.00% | 0.44 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 17.50 | 7.30 | 8.80 | 8.05 | 5.98 | 0.00 | 0.00% | 0.46 | 0 | 39 | 3.99 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:48 PM EST |
| 18.00 | 7.80 | 9.50 | 8.65 | 7.95 | 0.00 | 0.00% | 0.48 | 3 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 19.00 | 9.00 | 10.30 | 9.65 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 20.00 | 9.60 | 11.50 | 10.55 | 7.90 | 0.00 | 0.00% | 0.53 | 0 | 23 | 4.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:48 PM EST |
| 21.00 | 10.60 | 12.50 | 11.55 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 22.50 | 12.10 | 13.90 | 13.00 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 25.00 | 14.60 | 16.40 | 15.50 | % | 0.62 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST |