Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $9.94 as of 6/29/2026 4:40:07 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 | 6.20 | 8.20 | 7.20 | 8.22 | 0.00 | 0.00% | 2.40 | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 4:00:04 PM EST |
| 4.00 | 5.20 | 7.20 | 6.20 | % | 1.55 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 5.00 | 4.20 | 6.20 | 5.20 | 4.55 | 0.00 | 0.00% | 1.04 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:04 PM EST |
| 5.50 | 3.70 | 5.70 | 4.70 | % | 0.85 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 6.00 | 3.30 | 4.60 | 3.95 | 3.40 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 6.50 | 2.80 | 4.70 | 3.75 | % | 0.58 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 7.00 | 2.25 | 4.20 | 3.23 | 5.31 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 7.50 | 1.75 | 3.30 | 2.53 | 2.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.81 | 1.00 | 0.02 | 0.00 | 6/24/2026 | 6/29/2026 4:00:04 PM EST |
| 8.00 | 1.70 | 2.80 | 2.25 | 2.47 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.45 | 0.93 | 0.11 | -0.01 | 6/5/2026 | 6/29/2026 4:00:04 PM EST |
| 8.50 | 1.20 | 2.05 | 1.63 | 1.84 | +0.63 | +52.07% | 0.19 | 3 | 4 | 1.64 | 0.86 | 0.14 | -0.01 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 9.00 | 1.30 | 1.65 | 1.48 | 1.45 | +0.49 | +51.05% | 0.16 | 34 | 424 | 1.15 | 0.78 | 0.18 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 9.50 | 0.75 | 1.30 | 1.03 | 1.00 | +0.35 | +53.85% | 0.11 | 6 | 6 | 0.93 | 0.68 | 0.21 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.25 | +45.46% | 0.08 | 102 | 92 | 1.03 | 0.56 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 10.50 | 0.45 | 0.60 | 0.53 | 0.57 | +0.02 | +3.64% | 0.05 | 150 | 199 | 0.98 | 0.45 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.06 | +17.15% | 0.04 | 510 | 1,477 | 1.05 | 0.34 | 0.21 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 11.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.09 | +56.25% | 0.02 | 150 | 261 | 0.96 | 0.25 | 0.18 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.02 | -10.00% | 0.01 | 377 | 277 | 0.97 | 0.18 | 0.15 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 32 | 115 | 1.06 | 0.12 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 0.01 | 2 | 93 | 1.03 | 0.09 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.24 | 0.05 | 0.06 | -0.01 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.50 | 0.03 | 0.04 | -0.01 | 6/22/2026 | 6/29/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.36 | 0.02 | 0.03 | 0.00 | 6/22/2026 | 6/29/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.48 | 0.01 | 0.02 | 0.00 | 6/22/2026 | 6/29/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.01 | 0.00 | 6/4/2026 | 6/29/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 557 | 2.13 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 37 | 2.61 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.05 | 0.00 | 0.02 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.14 | -56.00% | 0.02 | 9 | 128 | 1.17 | -0.07 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 8.50 | 0.10 | 0.30 | 0.20 | 0.19 | -0.16 | -45.72% | 0.02 | 218 | 161 | 1.13 | -0.14 | 0.14 | -0.01 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 9.00 | 0.05 | 0.40 | 0.23 | 0.39 | -0.20 | -33.90% | 0.03 | 21 | 230 | 1.13 | -0.22 | 0.18 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 9.50 | 0.30 | 0.70 | 0.50 | 0.45 | -0.41 | -47.68% | 0.05 | 862 | 107 | 1.11 | -0.32 | 0.21 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 10.00 | 0.50 | 0.85 | 0.68 | 0.68 | -0.27 | -28.43% | 0.07 | 14 | 128 | 1.03 | -0.44 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 10.50 | 0.80 | 1.30 | 1.05 | 1.07 | -0.48 | -30.97% | 0.10 | 17 | 107 | 1.16 | -0.55 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 11.00 | 0.85 | 1.65 | 1.25 | 1.55 | -0.29 | -15.77% | 0.11 | 3 | 33 | 1.54 | -0.66 | 0.21 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 11.50 | 1.40 | 2.20 | 1.80 | 1.87 | -0.48 | -20.43% | 0.16 | 10 | 266 | 1.84 | -0.75 | 0.18 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 12.00 | 1.80 | 2.55 | 2.18 | 2.20 | -0.60 | -21.43% | 0.18 | 42 | 109 | 1.81 | -0.82 | 0.15 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 12.50 | 2.30 | 3.10 | 2.70 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 276 | 2.06 | -0.88 | 0.11 | -0.01 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 13.00 | 2.65 | 3.50 | 3.08 | 3.10 | 0.00 | 0.00% | 0.24 | 0 | 81 | 2.06 | -0.91 | 0.09 | -0.01 | 6/23/2026 | 6/29/2026 4:00:04 PM EST |
| 13.50 | 3.10 | 3.90 | 3.50 | 4.20 | +0.46 | +12.30% | 0.26 | 1 | 6 | 2.54 | -0.95 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 14.00 | 3.60 | 4.70 | 4.15 | % | 0.30 | 0 | 0 | 0.00 | -0.97 | 0.04 | -0.01 | 6/29/2026 4:00:04 PM EST | |||
| 14.50 | 4.10 | 5.20 | 4.65 | % | 0.32 | 0 | 0 | 0.00 | -0.98 | 0.03 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 15.00 | 4.40 | 5.80 | 5.10 | % | 0.34 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 15.50 | 5.00 | 6.40 | 5.70 | % | 0.37 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 16.00 | 5.40 | 6.80 | 6.10 | 6.10 | % | 0.38 | 2 | 0 | 3.35 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 16.50 | 5.90 | 7.40 | 6.65 | % | 0.40 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 17.00 | 6.40 | 7.90 | 7.15 | 6.15 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 4:00:04 PM EST |
| 17.50 | 6.90 | 8.30 | 7.60 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 18.00 | 7.30 | 8.90 | 8.10 | % | 0.45 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 18.50 | 7.90 | 9.40 | 8.65 | % | 0.47 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 19.00 | 8.30 | 9.90 | 9.10 | % | 0.48 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 20.00 | 9.10 | 10.90 | 10.00 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 21.00 | 10.20 | 11.80 | 11.00 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 22.00 | 10.90 | 12.90 | 11.90 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 23.00 | 12.00 | 13.90 | 12.95 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 24.00 | 13.00 | 14.90 | 13.95 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST |