Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $10.98 as of 5/26/2026 4:13:15 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 | 8.40 | 10.30 | 9.35 | % | 3.74 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:52 PM EST | |||
| 5.00 | 5.70 | 7.90 | 6.80 | 6.06 | 0.00 | 0.00% | 1.36 | 0 | 11 | 3.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:58:52 PM EST |
| 7.50 | 3.90 | 4.80 | 4.35 | 4.00 | 0.00 | 0.00% | 0.58 | 0 | 16 | 1.42 | 0.89 | 0.04 | -0.01 | 5/21/2026 | 5/26/2026 1:58:52 PM EST |
| 10.00 | 2.50 | 3.10 | 2.80 | 2.75 | +0.45 | +19.57% | 0.28 | 19 | 72 | 1.15 | 0.70 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 1:58:52 PM EST |
| 12.50 | 1.80 | 1.90 | 1.85 | 1.74 | +0.44 | +33.85% | 0.15 | 112 | 262 | 1.21 | 0.51 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 1:58:52 PM EST |
| 15.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.35 | +46.67% | 0.07 | 157 | 971 | 1.18 | 0.35 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:58:52 PM EST |
| 17.50 | 0.55 | 0.75 | 0.65 | 0.65 | +0.10 | +18.19% | 0.04 | 6 | 97 | 1.24 | 0.24 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:58:52 PM EST |
| 20.00 | 0.35 | 0.80 | 0.58 | 0.45 | +0.10 | +28.58% | 0.03 | 15 | 125 | 1.24 | 0.16 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 1:58:52 PM EST |
| 22.50 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 2 | 1.22 | 0.11 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:58:52 PM EST |
| 25.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.86 | 0.07 | 0.02 | -0.01 | 5/22/2026 | 5/26/2026 1:58:52 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 | 2.17 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 41 | 2.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:58:52 PM EST |
| 7.50 | 0.25 | 0.50 | 0.38 | 0.40 | -0.02 | -4.77% | 0.05 | 2 | 111 | 1.18 | -0.11 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:58:52 PM EST |
| 10.00 | 0.95 | 1.40 | 1.18 | 1.40 | +0.08 | +6.07% | 0.12 | 3 | 86 | 1.19 | -0.30 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 1:58:52 PM EST |
| 12.50 | 2.35 | 2.75 | 2.55 | 2.80 | 0.00 | 0.00% | 0.20 | 2 | 20 | 1.18 | -0.49 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 1:58:52 PM EST |
| 15.00 | 4.20 | 5.00 | 4.60 | 4.68 | +0.01 | +0.22% | 0.31 | 2 | 11 | 1.28 | -0.65 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:58:52 PM EST |
| 17.50 | 6.20 | 7.20 | 6.70 | % | 0.38 | 0 | 0 | 1.32 | -0.76 | 0.06 | -0.01 | 5/26/2026 1:58:52 PM EST | |||
| 20.00 | 8.40 | 9.40 | 8.90 | % | 0.45 | 0 | 0 | 1.33 | -0.84 | 0.05 | -0.01 | 5/26/2026 1:58:52 PM EST | |||
| 22.50 | 10.80 | 11.70 | 11.25 | % | 0.50 | 0 | 0 | 1.81 | -0.89 | 0.03 | -0.01 | 5/26/2026 1:58:52 PM EST | |||
| 25.00 | 12.00 | 15.50 | 13.75 | % | 0.55 | 0 | 0 | 2.80 | -0.93 | 0.02 | -0.01 | 5/26/2026 1:58:52 PM EST |