Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $7.26 as of 12/18/2025 1:40:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 7.10 | 6.35 | 6.37 | 0.00 | 0.00% | 6.35 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 2.00 | 4.70 | 5.90 | 5.30 | 4.70 | -0.75 | -13.77% | 2.65 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 2.50 | 4.20 | 5.40 | 4.80 | 4.22 | -0.78 | -15.60% | 1.92 | 1 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 3.00 | 3.70 | 4.90 | 4.30 | 4.55 | 0.00 | 0.00% | 1.43 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 4.00 | 2.70 | 3.90 | 3.30 | 4.07 | 0.00 | 0.00% | 0.82 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 4.50 | 2.20 | 3.40 | 2.80 | 3.55 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 5.00 | 1.95 | 2.70 | 2.33 | 2.75 | 0.00 | 0.00% | 0.47 | 0 | 85 | 9.44 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 5.50 | 1.45 | 2.40 | 1.93 | % | 0.35 | 0 | 0 | 9.65 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 6.00 | 1.00 | 1.70 | 1.35 | 1.30 | 0.00 | 0.00% | 0.23 | 0 | 3 | 6.39 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 6.50 | 0.10 | 1.30 | 0.70 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 5.70 | 0.92 | 0.29 | -0.03 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 7.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.11 | -19.65% | 0.06 | 1 | 25 | 1.70 | 0.70 | 0.55 | -0.09 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 7.50 | 0.10 | 0.40 | 0.25 | 0.17 | -0.08 | -32.00% | 0.03 | 703 | 367 | 1.62 | 0.40 | 0.58 | -0.11 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 649 | 923 | 1.82 | 0.19 | 0.37 | -0.07 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.12 | +0.07 | +140.00% | 0.00 | 10 | 653 | 2.28 | 0.07 | 0.17 | -0.02 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 1,729 | 3.46 | 0.02 | 0.06 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 587 | 4.03 | 0.00 | 0.02 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 3,894 | 3.84 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 178 | 4.26 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 612 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 4,079 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:58:54 PM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,857 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:58:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:58:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 2,338 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,169 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,203 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/18/2025 1:58:54 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 1:58:54 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 1:58:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9,943 | 4.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:58:54 PM EST |
| 5.50 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.81 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 13 | 126 | 3.31 | -0.08 | 0.29 | -0.03 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.02 | 51 | 510 | 1.89 | -0.30 | 0.55 | -0.09 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 7.50 | 0.25 | 0.50 | 0.38 | 0.48 | -0.02 | -4.00% | 0.05 | 12 | 1,145 | 1.58 | -0.60 | 0.58 | -0.11 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 8.00 | 0.65 | 1.00 | 0.83 | 0.64 | -0.22 | -25.59% | 0.10 | 9 | 1,297 | 3.42 | -0.81 | 0.37 | -0.07 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 8.50 | 1.10 | 1.55 | 1.33 | 1.32 | -0.03 | -2.23% | 0.16 | 6 | 84 | 4.65 | -0.93 | 0.17 | -0.02 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 9.00 | 1.60 | 1.95 | 1.78 | 1.80 | +0.11 | +6.51% | 0.20 | 24 | 746 | 4.64 | -0.98 | 0.06 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 9.50 | 1.80 | 2.55 | 2.18 | 1.75 | 0.00 | 0.00% | 0.23 | 0 | 217 | 6.09 | -1.00 | 0.02 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 10.00 | 2.65 | 2.85 | 2.75 | 2.77 | +0.02 | +0.73% | 0.28 | 52 | 2,165 | 4.89 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 10.50 | 2.15 | 3.80 | 2.98 | 2.23 | 0.00 | 0.00% | 0.28 | 0 | 4 | 9.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:58:54 PM EST |
| 11.00 | 3.50 | 4.10 | 3.80 | 3.23 | 0.00 | 0.00% | 0.35 | 0 | 14 | 8.20 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 11.50 | 3.60 | 4.80 | 4.20 | 3.75 | 0.00 | 0.00% | 0.37 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 12.00 | 3.80 | 5.30 | 4.55 | 3.65 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:58:54 PM EST |
| 12.50 | 5.10 | 5.40 | 5.25 | 5.20 | +0.70 | +15.56% | 0.42 | 3 | 681 | 6.29 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 13.00 | 4.60 | 6.40 | 5.50 | 5.28 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 13.50 | 5.40 | 6.70 | 6.05 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 14.00 | 5.90 | 7.20 | 6.55 | 6.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 14.50 | 6.40 | 7.70 | 7.05 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 15.00 | 7.50 | 8.00 | 7.75 | 7.81 | +0.75 | +10.63% | 0.52 | 6 | 199 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 15.50 | 7.50 | 8.70 | 8.10 | 7.50 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 16.00 | 8.00 | 9.20 | 8.60 | 7.95 | 0.00 | 0.00% | 0.54 | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 17.00 | 9.00 | 10.20 | 9.60 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 17.50 | 9.90 | 10.50 | 10.20 | 10.30 | +1.40 | +15.73% | 0.58 | 7 | 735 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 18.00 | 10.00 | 11.20 | 10.60 | 9.95 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:54 PM EST |
| 19.00 | 10.70 | 12.50 | 11.60 | 9.71 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:58:54 PM EST |
| 20.00 | 12.50 | 13.00 | 12.75 | 12.78 | +0.08 | +0.63% | 0.64 | 5 | 764 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 22.50 | 15.00 | 15.60 | 15.30 | 15.20 | +0.67 | +4.62% | 0.68 | 1 | 33 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:54 PM EST |
| 25.00 | 17.20 | 18.10 | 17.65 | 17.13 | 0.00 | 0.00% | 0.71 | 0 | 2,173 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:54 PM EST |
| 30.00 | 21.70 | 23.60 | 22.65 | 23.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 1:58:54 PM EST |
| 35.00 | 26.70 | 28.60 | 27.65 | 19.50 | 0.00 | 0.00% | 0.79 | 0 | 118 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/18/2025 1:58:54 PM EST |
| 40.00 | 31.70 | 33.60 | 32.65 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:54 PM EST | |||
| 45.00 | 36.70 | 38.60 | 37.65 | 30.58 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/18/2025 1:58:54 PM EST |