Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $9.79 as of 5/20/2026 8:08:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 8.20 | 7.60 | % | 2.53 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 4.00 | 5.90 | 7.20 | 6.55 | % | 1.64 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 4.50 | 5.40 | 6.70 | 6.05 | % | 1.34 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 5.00 | 4.90 | 6.20 | 5.55 | % | 1.11 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 5.50 | 4.40 | 5.70 | 5.05 | % | 0.92 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 6.00 | 3.90 | 5.20 | 4.55 | % | 0.76 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 6.50 | 3.40 | 4.70 | 4.05 | % | 0.62 | 0 | 0 | 2.75 | 1.00 | 0.01 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 7.00 | 3.10 | 4.20 | 3.65 | % | 0.52 | 0 | 0 | 2.45 | 0.98 | 0.03 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 7.50 | 2.55 | 3.70 | 3.13 | % | 0.42 | 0 | 0 | 2.18 | 0.96 | 0.04 | -0.01 | 5/20/2026 3:59:43 PM EST | |||
| 8.00 | 2.35 | 3.20 | 2.78 | % | 0.35 | 0 | 0 | 1.91 | 0.92 | 0.06 | -0.01 | 5/20/2026 3:59:43 PM EST | |||
| 8.50 | 2.25 | 2.70 | 2.48 | 2.30 | % | 0.29 | 1 | 0 | 1.11 | 0.87 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:43 PM EST | |
| 9.00 | 1.75 | 2.30 | 2.03 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.02 | 0.81 | 0.11 | -0.02 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 9.50 | 1.40 | 1.95 | 1.68 | 1.72 | +0.47 | +37.60% | 0.18 | 41 | 3 | 1.08 | 0.74 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 10.00 | 1.10 | 1.65 | 1.38 | 1.26 | +0.04 | +3.28% | 0.14 | 10 | 13 | 1.11 | 0.66 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 10.50 | 1.00 | 1.15 | 1.08 | 1.10 | +0.32 | +41.03% | 0.10 | 20 | 11 | 1.07 | 0.58 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 11.00 | 0.80 | 0.90 | 0.85 | 0.88 | +0.38 | +76.00% | 0.08 | 156 | 163 | 1.08 | 0.51 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 11.50 | 0.60 | 0.75 | 0.68 | 0.70 | +0.35 | +100.00% | 0.06 | 13 | 46 | 1.09 | 0.43 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.16 | +39.03% | 0.05 | 16 | 91 | 1.12 | 0.36 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.47 | +0.12 | +34.29% | 0.04 | 3 | 177 | 1.16 | 0.31 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 13.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.12 | +42.86% | 0.03 | 1,025 | 591 | 1.19 | 0.25 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 13.50 | 0.25 | 0.35 | 0.30 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 514 | 1.20 | 0.21 | 0.11 | -0.02 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.01 | -3.85% | 0.01 | 19 | 199 | 1.06 | 0.19 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 14.50 | 0.15 | 0.30 | 0.23 | 0.20 | +0.10 | +100.00% | 0.02 | 68 | 26 | 1.24 | 0.15 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 15.00 | 0.10 | 0.40 | 0.25 | 0.20 | +0.05 | +33.34% | 0.02 | 3 | 94 | 1.45 | 0.12 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 15.50 | 0.05 | 0.35 | 0.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.36 | 0.10 | 0.06 | -0.01 | 5/7/2026 | 5/20/2026 3:59:43 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 3 | 183 | 1.25 | 0.09 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 16.50 | 0.05 | 0.35 | 0.20 | 0.10 | % | 0.01 | 1 | 0 | 1.51 | 0.07 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:43 PM EST | |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.04 | 0.04 | 0.03 | -0.01 | 5/14/2026 | 5/20/2026 3:59:43 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.22 | +0.07 | +46.67% | 0.01 | 2 | 34 | 1.63 | 0.04 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.81 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.55 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 3:59:43 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.67 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:43 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:43 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:43 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:43 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:43 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 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 5.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:43 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.52 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/20/2026 3:59:43 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.35 | -0.02 | 0.03 | 0.00 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.42 | -0.04 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.33 | -0.08 | 0.06 | -0.01 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 8.50 | 0.15 | 0.30 | 0.23 | 0.22 | -0.08 | -26.67% | 0.03 | 3 | 10 | 1.19 | -0.13 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.44 | -0.16 | -26.67% | 0.03 | 16 | 93 | 1.12 | -0.19 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 9.50 | 0.35 | 0.50 | 0.43 | 0.45 | -0.33 | -42.31% | 0.05 | 1 | 17 | 1.08 | -0.26 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 1.02 | -0.20 | -16.40% | 0.07 | 2 | 102 | 1.13 | -0.34 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 10.50 | 0.80 | 0.95 | 0.88 | 0.92 | -0.51 | -35.67% | 0.08 | 1 | 44 | 1.12 | -0.42 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 11.00 | 1.05 | 1.25 | 1.15 | 1.17 | -0.43 | -26.88% | 0.10 | 10 | 61 | 1.12 | -0.49 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 11.50 | 1.40 | 1.60 | 1.50 | 2.07 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.16 | -0.57 | 0.15 | -0.03 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 12.00 | 1.65 | 2.10 | 1.88 | 1.85 | -0.79 | -29.93% | 0.16 | 1 | 41 | 1.19 | -0.64 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 12.50 | 2.05 | 2.60 | 2.33 | 2.82 | 0.00 | 0.00% | 0.19 | 0 | 43 | 1.28 | -0.69 | 0.13 | -0.03 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 13.00 | 2.45 | 3.10 | 2.78 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.34 | -0.75 | 0.12 | -0.03 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 13.50 | 2.85 | 3.50 | 3.18 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.29 | -0.79 | 0.11 | -0.02 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 14.00 | 3.30 | 4.00 | 3.65 | 3.15 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.23 | -0.81 | 0.09 | -0.02 | 5/13/2026 | 5/20/2026 3:59:43 PM EST |
| 14.50 | 3.70 | 4.50 | 4.10 | 4.36 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.00 | -0.85 | 0.08 | -0.02 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 15.00 | 4.20 | 4.90 | 4.55 | 3.70 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.98 | -0.88 | 0.07 | -0.02 | 5/12/2026 | 5/20/2026 3:59:43 PM EST |
| 15.50 | 4.60 | 5.50 | 5.05 | 5.17 | +1.07 | +26.10% | 0.33 | 1 | 59 | 2.21 | -0.90 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 16.00 | 5.10 | 6.00 | 5.55 | 3.95 | 0.00 | 0.00% | 0.35 | 0 | 161 | 2.31 | -0.91 | 0.05 | -0.01 | 5/4/2026 | 5/20/2026 3:59:43 PM EST |
| 16.50 | 5.50 | 6.50 | 6.00 | % | 0.36 | 0 | 0 | 2.40 | -0.93 | 0.04 | -0.01 | 5/20/2026 3:59:43 PM EST | |||
| 17.00 | 6.00 | 6.90 | 6.45 | % | 0.38 | 0 | 0 | 2.35 | -0.96 | 0.03 | -0.01 | 5/20/2026 3:59:43 PM EST | |||
| 18.00 | 6.90 | 7.80 | 7.35 | % | 0.41 | 0 | 0 | 2.36 | -0.96 | 0.03 | -0.01 | 5/20/2026 3:59:43 PM EST | |||
| 19.00 | 7.90 | 9.10 | 8.50 | % | 0.45 | 0 | 0 | 2.95 | -0.98 | 0.02 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 20.00 | 8.70 | 10.10 | 9.40 | % | 0.47 | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 21.00 | 9.50 | 11.10 | 10.30 | % | 0.49 | 0 | 0 | 3.22 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 22.00 | 10.50 | 12.00 | 11.25 | % | 0.51 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 23.00 | 11.50 | 13.00 | 12.25 | % | 0.53 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 24.00 | 12.60 | 14.00 | 13.30 | % | 0.55 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 25.00 | 13.70 | 15.00 | 14.35 | % | 0.57 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 26.00 | 14.50 | 16.20 | 15.35 | % | 0.59 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST |