Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $6.73 as of 9/21/2026 10:30:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 7.40 | 8.00 | 7.70 | 7.70 | +2.45 | +46.67% | 5.13 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 2.00 | 6.90 | 7.40 | 7.15 | 7.35 | +2.62 | +55.40% | 3.58 | 1,002 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 2.50 | 6.40 | 7.00 | 6.70 | 6.70 | % | 2.68 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST | |
| 3.00 | 5.90 | 6.50 | 6.20 | 6.12 | % | 2.07 | 2 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST | |
| 3.50 | 5.40 | 6.00 | 5.70 | 5.75 | % | 1.63 | 6 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST | |
| 4.00 | 4.90 | 5.40 | 5.15 | 5.40 | +2.53 | +88.16% | 1.29 | 3 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 4.50 | 4.20 | 5.20 | 4.70 | 2.03 | 0.00 | 0.00% | 1.04 | 0 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:58:55 PM EST |
| 5.00 | 3.90 | 4.50 | 4.20 | 4.20 | +2.43 | +137.29% | 0.84 | 5 | 13 | 4.83 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 5.50 | 3.30 | 4.30 | 3.80 | 3.77 | +2.74 | +266.02% | 0.69 | 1 | 26 | 6.35 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 6.00 | 2.95 | 3.40 | 3.18 | 3.25 | +2.43 | +296.35% | 0.53 | 36 | 45 | 3.66 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 6.50 | 2.50 | 2.90 | 2.70 | 2.77 | +2.32 | +515.56% | 0.42 | 127 | 225 | 2.52 | 1.00 | 0.02 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 7.00 | 2.00 | 2.20 | 2.10 | 2.22 | +1.96 | +753.85% | 0.30 | 353 | 901 | 2.39 | 0.97 | 0.06 | -0.01 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 7.50 | 1.55 | 1.85 | 1.70 | 1.77 | +1.67 | +1,670.00% | 0.23 | 266 | 971 | 1.95 | 0.92 | 0.11 | -0.02 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 8.00 | 1.10 | 1.35 | 1.23 | 1.29 | +1.24 | +2,480.00% | 0.15 | 642 | 444 | 1.32 | 0.84 | 0.17 | -0.04 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 8.50 | 0.80 | 1.00 | 0.90 | 1.00 | +0.95 | +1,900.00% | 0.11 | 1,614 | 558 | 1.52 | 0.73 | 0.23 | -0.06 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.55 | +550.00% | 0.07 | 5,596 | 896 | 1.46 | 0.60 | 0.27 | -0.07 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 9.50 | 0.35 | 0.40 | 0.38 | 0.38 | +0.33 | +660.00% | 0.04 | 3,934 | 1,092 | 1.49 | 0.47 | 0.26 | -0.07 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.23 | +328.58% | 0.03 | 9,683 | 1,123 | 1.54 | 0.35 | 0.24 | -0.07 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 10.50 | 0.15 | 0.20 | 0.18 | 0.25 | +0.20 | +400.00% | 0.02 | 827 | 59 | 1.52 | 0.26 | 0.20 | -0.06 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 0.01 | 1,234 | 156 | 1.54 | 0.19 | 0.16 | -0.05 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 854 | 0 | 1.80 | 0.13 | 0.12 | -0.04 | 9/21/2026 | 9/21/2026 12:58:55 PM EST | |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.11 | -68.75% | 0.01 | 1,155 | 679 | 1.76 | 0.09 | 0.09 | -0.03 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.06 | % | 0.01 | 175 | 0 | 1.95 | 0.06 | 0.07 | -0.02 | 9/21/2026 | 9/21/2026 12:58:55 PM EST | |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 318 | 15 | 2.33 | 0.04 | 0.04 | -0.01 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.01 | 27 | 0 | 2.78 | 0.02 | 0.03 | -0.01 | 9/21/2026 | 9/21/2026 12:58:55 PM EST | |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.05 | -71.43% | 0.01 | 27 | 69 | 2.96 | 0.01 | 0.02 | -0.01 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 254 | 0 | 2.60 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST | |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | % | 0.00 | 2 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:55 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:55 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.01 | 5 | 6 | 3.99 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 12:58:55 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 2 | 84 | 3.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.12 | -92.31% | 0.01 | 72 | 724 | 2.56 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.29 | -96.67% | 0.00 | 164 | 1,769 | 2.16 | 0.00 | 0.02 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.45 | -88.24% | 0.00 | 198 | 385 | 1.78 | -0.03 | 0.06 | -0.01 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.89 | -92.71% | 0.01 | 929 | 662 | 1.59 | -0.08 | 0.11 | -0.02 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.14 | -1.33 | -90.48% | 0.02 | 841 | 59 | 1.46 | -0.16 | 0.17 | -0.04 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 8.50 | 0.25 | 0.35 | 0.30 | 0.30 | -1.55 | -83.79% | 0.04 | 339 | 22 | 1.60 | -0.27 | 0.23 | -0.06 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 9.00 | 0.50 | 0.55 | 0.53 | 0.50 | -1.87 | -78.91% | 0.06 | 907 | 42 | 1.53 | -0.40 | 0.27 | -0.07 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 9.50 | 0.70 | 0.90 | 0.80 | 0.75 | -2.15 | -74.14% | 0.08 | 285 | 9 | 1.61 | -0.53 | 0.26 | -0.07 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 10.00 | 0.95 | 1.30 | 1.13 | 1.07 | -2.13 | -66.57% | 0.11 | 697 | 79 | 1.61 | -0.65 | 0.24 | -0.07 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 10.50 | 1.50 | 1.70 | 1.60 | 1.73 | -1.92 | -52.61% | 0.15 | 2 | 9 | 2.32 | -0.74 | 0.20 | -0.06 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 11.00 | 1.75 | 2.15 | 1.95 | 1.90 | -2.50 | -56.82% | 0.18 | 57 | 5 | 1.56 | -0.81 | 0.16 | -0.05 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 11.50 | 2.20 | 2.65 | 2.43 | 2.39 | -2.51 | -51.23% | 0.21 | 2 | 2 | 2.49 | -0.87 | 0.12 | -0.04 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 12.00 | 2.70 | 3.10 | 2.90 | 2.83 | -2.47 | -46.61% | 0.24 | 2 | 53 | 3.08 | -0.91 | 0.09 | -0.03 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 12.50 | 3.00 | 3.70 | 3.35 | 5.71 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.33 | -0.94 | 0.07 | -0.02 | 9/17/2026 | 9/21/2026 12:58:55 PM EST |
| 13.00 | 3.40 | 4.30 | 3.85 | 6.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.88 | -0.96 | 0.04 | -0.01 | 9/17/2026 | 9/21/2026 12:58:55 PM EST |
| 13.50 | 3.90 | 4.80 | 4.35 | 4.79 | -1.91 | -28.51% | 0.32 | 2 | 2 | 4.11 | -0.98 | 0.03 | -0.01 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 14.00 | 4.40 | 5.20 | 4.80 | % | 0.34 | 0 | 0 | 3.99 | -0.99 | 0.02 | -0.01 | 9/21/2026 12:58:55 PM EST | |||
| 15.00 | 5.40 | 6.10 | 5.75 | 5.84 | -2.54 | -30.31% | 0.38 | 1 | 1 | 4.71 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |
| 16.00 | 6.50 | 7.10 | 6.80 | 6.80 | -2.30 | -25.28% | 0.42 | 3 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:55 PM EST |