Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $8.41 as of 3/20/2026 11:13:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 7.20 | 6.90 | 9.10 | 0.00 | 0.00% | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 10:58:52 AM EST |
| 2.00 | 5.50 | 6.70 | 6.10 | 7.78 | 0.00 | 0.00% | 3.05 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 10:58:52 AM EST |
| 3.00 | 4.60 | 5.70 | 5.15 | 5.84 | 0.00 | 0.00% | 1.72 | 0 | 2 | 9.65 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 10:58:52 AM EST |
| 4.00 | 3.60 | 4.70 | 4.15 | 4.85 | 0.00 | 0.00% | 1.04 | 0 | 2 | 7.25 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 10:58:52 AM EST |
| 5.00 | 2.60 | 3.70 | 3.15 | 3.93 | 0.00 | 0.00% | 0.63 | 0 | 4 | 5.50 | 0.99 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 10:58:52 AM EST |
| 5.50 | 2.10 | 3.20 | 2.65 | % | 0.48 | 0 | 0 | 4.77 | 0.98 | 0.04 | -0.01 | 3/20/2026 10:58:52 AM EST | |||
| 6.00 | 1.65 | 2.60 | 2.13 | 4.35 | 0.00 | 0.00% | 0.35 | 0 | 6 | 3.79 | 0.94 | 0.08 | -0.02 | 3/10/2026 | 3/20/2026 10:58:52 AM EST |
| 6.50 | 1.20 | 1.90 | 1.55 | 2.15 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.61 | 0.87 | 0.14 | -0.03 | 3/9/2026 | 3/20/2026 10:58:52 AM EST |
| 7.00 | 1.05 | 1.20 | 1.13 | 1.30 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.19 | 0.78 | 0.20 | -0.04 | 3/19/2026 | 3/20/2026 10:58:52 AM EST |
| 7.50 | 0.70 | 0.85 | 0.78 | 0.75 | -1.19 | -61.34% | 0.10 | 7 | 1 | 1.18 | 0.66 | 0.25 | -0.04 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 8.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.25 | -33.34% | 0.07 | 34 | 154 | 1.22 | 0.53 | 0.28 | -0.04 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 8.50 | 0.30 | 0.35 | 0.33 | 0.32 | -0.38 | -54.29% | 0.04 | 41 | 147 | 1.26 | 0.39 | 0.28 | -0.04 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.21 | -51.22% | 0.02 | 24 | 297 | 1.14 | 0.25 | 0.25 | -0.03 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.12 | -48.00% | 0.02 | 11 | 423 | 1.22 | 0.14 | 0.18 | -0.02 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.05 | -35.72% | 0.01 | 18 | 600 | 1.35 | 0.07 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 53 | 899 | 1.25 | 0.03 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 5 | 1,396 | 1.98 | 0.02 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 136 | 2.15 | 0.01 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 5 | 1,791 | 2.09 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.92 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 10:58:52 AM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 321 | 3.34 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 10:58:52 AM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.50 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 10:58:52 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,922 | 2.28 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 10:58:52 AM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.77 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 10:58:52 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 128 | 3.11 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 10:58:52 AM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 10:58:52 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 3.77 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 10:58:52 AM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 10:58:52 AM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.99 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 10:58:52 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 10:58:52 AM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.57 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 10:58:52 AM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:58:52 AM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 10:58:52 AM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:58:52 AM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.74 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 10:58:52 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.09 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 10:58:52 AM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:58:52 AM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.75 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 10:58:52 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 10:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:58:52 AM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 10:58:52 AM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:58:52 AM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:58:52 AM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.79 | -0.01 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 10:58:52 AM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.23 | -0.02 | 0.04 | -0.01 | 3/20/2026 10:58:52 AM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 65 | 2.53 | -0.06 | 0.08 | -0.02 | 3/12/2026 | 3/20/2026 10:58:52 AM EST |
| 6.50 | 0.05 | 0.20 | 0.13 | 0.11 | +0.04 | +57.15% | 0.02 | 25 | 41 | 1.23 | -0.13 | 0.14 | -0.03 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.05 | +29.42% | 0.03 | 2 | 119 | 1.39 | -0.22 | 0.20 | -0.04 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 7.50 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 94 | 1,200 | 1.27 | -0.34 | 0.25 | -0.04 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 8.00 | 0.50 | 0.65 | 0.58 | 0.61 | +0.10 | +19.61% | 0.07 | 126 | 1,972 | 1.25 | -0.47 | 0.28 | -0.04 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 8.50 | 0.80 | 0.95 | 0.88 | 0.99 | +0.26 | +35.62% | 0.10 | 23 | 195 | 1.35 | -0.61 | 0.28 | -0.04 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 9.00 | 1.20 | 1.40 | 1.30 | 1.30 | +0.28 | +27.46% | 0.14 | 39 | 236 | 1.31 | -0.75 | 0.25 | -0.03 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 9.50 | 1.60 | 2.00 | 1.80 | 1.50 | +0.14 | +10.30% | 0.19 | 1 | 108 | 1.58 | -0.86 | 0.18 | -0.02 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 10.00 | 2.05 | 2.35 | 2.20 | 2.22 | +0.19 | +9.36% | 0.22 | 21 | 66 | 1.66 | -0.93 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 10.50 | 2.35 | 2.95 | 2.65 | 1.72 | 0.00 | 0.00% | 0.25 | 0 | 51 | 1.67 | -0.97 | 0.06 | -0.01 | 3/13/2026 | 3/20/2026 10:58:52 AM EST |
| 11.00 | 3.00 | 3.40 | 3.20 | 3.25 | +0.36 | +12.46% | 0.29 | 15 | 25 | 2.25 | -0.98 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 11.50 | 3.30 | 3.90 | 3.60 | 3.60 | +1.41 | +64.39% | 0.31 | 5 | 7 | 2.03 | -0.99 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 12.00 | 3.80 | 4.40 | 4.10 | 4.00 | 0.00 | 0.00% | 0.34 | 0 | 275 | 2.20 | -1.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 10:58:52 AM EST |
| 12.50 | 4.30 | 4.90 | 4.60 | 4.40 | 0.00 | 0.00% | 0.37 | 0 | 13 | 2.35 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 10:58:52 AM EST |
| 13.00 | 4.80 | 5.40 | 5.10 | 3.95 | 0.00 | 0.00% | 0.39 | 0 | 12 | 2.50 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 10:58:52 AM EST |
| 13.50 | 5.30 | 5.90 | 5.60 | 5.48 | +0.73 | +15.37% | 0.41 | 1 | 12 | 2.63 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 14.00 | 5.80 | 6.40 | 6.10 | 6.10 | +0.50 | +8.93% | 0.44 | 5 | 14 | 2.76 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 14.50 | 6.30 | 6.90 | 6.60 | 6.60 | +0.79 | +13.60% | 0.46 | 3 | 18 | 2.89 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 15.00 | 6.80 | 7.40 | 7.10 | 6.20 | 0.00 | 0.00% | 0.47 | 0 | 17 | 3.01 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 10:58:52 AM EST |
| 15.50 | 7.30 | 7.80 | 7.55 | 6.40 | 0.00 | 0.00% | 0.49 | 0 | 10 | 3.61 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 10:58:52 AM EST |
| 16.00 | 7.80 | 8.30 | 8.05 | 8.05 | +0.35 | +4.55% | 0.50 | 1 | 12 | 3.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 16.50 | 8.30 | 8.80 | 8.55 | 8.35 | 0.00 | 0.00% | 0.52 | 0 | 6 | 3.84 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 10:58:52 AM EST |
| 17.00 | 8.80 | 9.30 | 9.05 | 8.95 | 0.00 | 0.00% | 0.53 | 0 | 33 | 3.95 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 10:58:52 AM EST |
| 17.50 | 9.30 | 9.90 | 9.60 | 9.45 | 0.00 | 0.00% | 0.55 | 0 | 11 | 3.54 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 10:58:52 AM EST |
| 18.00 | 9.90 | 10.30 | 10.10 | 9.96 | +1.11 | +12.55% | 0.56 | 3 | 20 | 4.15 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 18.50 | 10.40 | 10.80 | 10.60 | 9.55 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 10:58:52 AM EST |
| 19.00 | 10.70 | 11.40 | 11.05 | 10.91 | +0.78 | +7.70% | 0.58 | 3 | 2 | 3.81 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 19.50 | 11.20 | 11.90 | 11.55 | 11.55 | 0.00 | 0.00% | 0.59 | 3 | 2 | 4.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 20.00 | 11.60 | 12.30 | 11.95 | 11.97 | +0.92 | +8.33% | 0.60 | 2 | 2 | 4.52 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 21.00 | 12.70 | 13.40 | 13.05 | 13.05 | +0.90 | +7.41% | 0.62 | 1 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 22.00 | 13.50 | 14.50 | 14.00 | 14.00 | 0.00 | 0.00% | 0.64 | 2 | 1 | 5.65 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 23.00 | 14.60 | 15.40 | 15.00 | 15.10 | +0.05 | +0.34% | 0.65 | 1 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |
| 25.00 | 16.60 | 17.30 | 16.95 | 16.92 | -0.03 | -0.18% | 0.68 | 4 | 1 | 5.28 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:58:52 AM EST |