Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $8.16 as of 9/25/2026 7:20:51 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 | 6.20 | 7.10 | 6.65 | 7.07 | 0.00 | 0.00% | 4.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:02 PM EST |
| 2.00 | 5.70 | 6.60 | 6.15 | 6.37 | % | 3.08 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 2.50 | 5.20 | 6.10 | 5.65 | 6.00 | 0.00 | 0.00% | 2.26 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:02 PM EST |
| 3.00 | 4.70 | 5.60 | 5.15 | % | 1.72 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 3.50 | 4.20 | 5.00 | 4.60 | 4.83 | -0.97 | -16.73% | 1.31 | 1 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 4.00 | 3.70 | 4.60 | 4.15 | 4.29 | 0.00 | 0.00% | 1.04 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:02 PM EST |
| 4.50 | 3.20 | 4.20 | 3.70 | 3.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/24/2026 4:00:02 PM EST |
| 5.00 | 2.75 | 3.60 | 3.18 | 4.24 | 0.00 | 0.00% | 0.64 | 0 | 5 | 4.19 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 4:00:02 PM EST |
| 5.50 | 2.40 | 2.95 | 2.68 | 2.50 | -1.40 | -35.90% | 0.49 | 7 | 5 | 3.08 | 0.97 | 0.04 | -0.01 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 6.00 | 1.75 | 2.50 | 2.13 | 2.15 | +0.14 | +6.97% | 0.35 | 4 | 15 | 2.76 | 0.93 | 0.08 | -0.01 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 6.50 | 1.50 | 2.05 | 1.78 | 1.83 | -0.37 | -16.82% | 0.27 | 21 | 112 | 2.44 | 0.88 | 0.12 | -0.02 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 7.00 | 1.00 | 1.30 | 1.15 | 1.15 | +0.15 | +15.00% | 0.16 | 145 | 189 | 1.28 | 0.81 | 0.17 | -0.03 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 7.50 | 0.75 | 0.95 | 0.85 | 0.90 | +0.25 | +38.47% | 0.11 | 208 | 202 | 0.98 | 0.72 | 0.25 | -0.03 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 8.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.21 | +53.85% | 0.07 | 181 | 1,086 | 1.05 | 0.58 | 0.31 | -0.03 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 8.50 | 0.35 | 0.45 | 0.40 | 0.36 | +0.11 | +44.00% | 0.05 | 927 | 352 | 1.14 | 0.42 | 0.31 | -0.03 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.08 | +47.06% | 0.03 | 552 | 1,904 | 1.20 | 0.30 | 0.26 | -0.03 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 9.50 | 0.10 | 0.25 | 0.18 | 0.20 | +0.10 | +100.00% | 0.02 | 196 | 365 | 1.29 | 0.20 | 0.20 | -0.02 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 614 | 6,708 | 1.29 | 0.14 | 0.15 | -0.02 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.07 | +87.50% | 0.01 | 4 | 197 | 1.41 | 0.09 | 0.11 | -0.01 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 135 | 775 | 1.45 | 0.06 | 0.08 | -0.01 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.09 | +0.04 | +80.00% | 0.01 | 72 | 52 | 2.41 | 0.03 | 0.04 | -0.01 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 614 | 1.88 | 0.02 | 0.03 | 0.00 | 9/23/2026 | 9/24/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 4 | 2.90 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 337 | 3.05 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 9/24/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 12 | 3.33 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 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 | 9/24/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/24/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 240 | 3.70 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.08 | -0.03 | 0.04 | -0.01 | 9/21/2026 | 9/24/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 583 | 1.43 | -0.07 | 0.08 | -0.01 | 9/23/2026 | 9/24/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 1,982 | 1.12 | -0.12 | 0.12 | -0.02 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.12 | -52.18% | 0.01 | 265 | 755 | 1.02 | -0.19 | 0.17 | -0.03 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 7.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.15 | -37.50% | 0.03 | 42 | 372 | 1.09 | -0.28 | 0.25 | -0.03 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 8.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.27 | -35.07% | 0.06 | 100 | 371 | 1.14 | -0.42 | 0.31 | -0.03 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 8.50 | 0.70 | 0.95 | 0.83 | 0.80 | -0.20 | -20.00% | 0.10 | 44 | 70 | 1.28 | -0.58 | 0.31 | -0.03 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 9.00 | 0.95 | 1.20 | 1.08 | 1.08 | -0.47 | -30.33% | 0.12 | 12 | 116 | 1.05 | -0.70 | 0.26 | -0.03 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 9.50 | 1.30 | 1.70 | 1.50 | 1.51 | -0.37 | -19.69% | 0.16 | 3 | 64 | 1.62 | -0.80 | 0.20 | -0.02 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 10.00 | 1.65 | 2.20 | 1.93 | 1.80 | -0.62 | -25.62% | 0.19 | 23 | 129 | 1.87 | -0.86 | 0.15 | -0.02 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 10.50 | 2.10 | 2.60 | 2.35 | 1.99 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.82 | -0.91 | 0.11 | -0.01 | 9/22/2026 | 9/24/2026 4:00:02 PM EST |
| 11.00 | 2.55 | 3.20 | 2.88 | 2.34 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.30 | -0.94 | 0.08 | -0.01 | 9/21/2026 | 9/24/2026 4:00:02 PM EST |
| 11.50 | 3.00 | 3.70 | 3.35 | 4.90 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.48 | -0.97 | 0.04 | -0.01 | 9/14/2026 | 9/24/2026 4:00:02 PM EST |
| 12.00 | 3.50 | 4.20 | 3.85 | 3.52 | 0.00 | 0.00% | 0.32 | 0 | 17 | 2.66 | -0.98 | 0.03 | 0.00 | 9/22/2026 | 9/24/2026 4:00:02 PM EST |
| 12.50 | 4.00 | 4.70 | 4.35 | % | 0.35 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 13.00 | 4.40 | 5.30 | 4.85 | 6.18 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.26 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 9/24/2026 4:00:02 PM EST |
| 13.50 | 4.90 | 5.80 | 5.35 | % | 0.40 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 14.00 | 5.50 | 6.50 | 6.00 | 5.90 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.08 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:02 PM EST |
| 14.50 | 5.90 | 7.00 | 6.45 | % | 0.44 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 15.00 | 6.50 | 7.50 | 7.00 | % | 0.47 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 15.50 | 6.90 | 7.80 | 7.35 | % | 0.47 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 16.00 | 7.40 | 8.20 | 7.80 | 8.30 | +0.23 | +2.85% | 0.49 | 1 | 2 | 3.74 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:02 PM EST |
| 16.50 | 7.90 | 8.80 | 8.35 | % | 0.51 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 17.00 | 8.40 | 9.50 | 8.95 | % | 0.53 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 17.50 | 8.90 | 10.00 | 9.45 | % | 0.54 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 18.00 | 9.40 | 10.50 | 9.95 | % | 0.55 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:02 PM EST | |||
| 19.00 | 10.30 | 11.60 | 10.95 | 11.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:02 PM EST |