Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $10.15 as of 6/22/2026 4:30:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.50 | 7.70 | 7.10 | 6.75 | -0.37 | -5.20% | 2.37 | 1 | 2 | 9.78 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 4.00 | 5.60 | 6.70 | 6.15 | 5.85 | -0.29 | -4.73% | 1.54 | 4 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 5.00 | 4.70 | 5.70 | 5.20 | 5.19 | % | 1.04 | 185 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:51 PM EST | |
| 5.50 | 4.20 | 5.20 | 4.70 | 4.70 | % | 0.85 | 187 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:51 PM EST | |
| 6.00 | 3.80 | 4.70 | 4.25 | 4.25 | -1.35 | -24.11% | 0.71 | 7 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 6.50 | 2.95 | 4.10 | 3.53 | 3.49 | % | 0.54 | 2 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:51 PM EST | |
| 7.00 | 2.45 | 3.70 | 3.08 | 3.13 | -0.02 | -0.64% | 0.44 | 1 | 11 | 5.44 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 7.50 | 1.85 | 3.60 | 2.73 | 2.77 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.82 | 0.99 | 0.02 | 0.00 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 8.00 | 1.35 | 3.10 | 2.23 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.24 | 0.97 | 0.04 | -0.01 | 6/2/2026 | 6/22/2026 2:58:51 PM EST |
| 8.50 | 1.00 | 2.20 | 1.60 | 1.67 | 0.00 | 0.00% | 0.19 | 0 | 35 | 2.42 | 0.93 | 0.09 | -0.02 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 9.00 | 1.30 | 1.75 | 1.53 | 1.50 | +0.40 | +36.37% | 0.17 | 11 | 465 | 2.14 | 0.86 | 0.15 | -0.04 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 9.50 | 0.90 | 1.35 | 1.13 | 1.17 | +0.25 | +27.18% | 0.12 | 43 | 34 | 1.46 | 0.76 | 0.21 | -0.05 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 10.00 | 0.60 | 0.95 | 0.78 | 0.73 | +0.03 | +4.29% | 0.08 | 271 | 2,473 | 1.41 | 0.64 | 0.27 | -0.06 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 10.50 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.04 | 1,265 | 606 | 1.19 | 0.50 | 0.30 | -0.07 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 0.02 | 1,100 | 5,308 | 1.22 | 0.35 | 0.29 | -0.06 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 1,084 | 802 | 1.14 | 0.22 | 0.24 | -0.04 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 304 | 1,034 | 1.13 | 0.12 | 0.17 | -0.03 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.04 | -0.04 | -50.00% | 0.01 | 36 | 284 | 1.46 | 0.06 | 0.10 | -0.02 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 682 | 1.67 | 0.03 | 0.06 | -0.01 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 269 | 1.86 | 0.01 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 610 | 1.75 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 524 | 2.67 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/22/2026 2:58:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:58:51 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 106 | 4.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 4.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 2:58:51 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.39 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 2:58:51 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 2:58:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 351 | 3.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 2:58:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.81 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/22/2026 2:58:51 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:51 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/22/2026 2:58:51 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:51 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/22/2026 2:58:51 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.41 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 2:58:51 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.89 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 2:58:51 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 6.10 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 2:58:51 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:51 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:51 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:51 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/22/2026 2:58:51 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.93 | -0.01 | 0.02 | 0.00 | 6/15/2026 | 6/22/2026 2:58:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 276 | 1.70 | -0.03 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 34 | 169 | 1.66 | -0.07 | 0.09 | -0.02 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 192 | 2,102 | 1.28 | -0.14 | 0.15 | -0.04 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 9.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.02 | 455 | 1,063 | 1.12 | -0.24 | 0.21 | -0.05 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.20 | -36.37% | 0.04 | 497 | 568 | 1.29 | -0.36 | 0.27 | -0.06 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 10.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.28 | -31.82% | 0.06 | 55 | 278 | 1.31 | -0.50 | 0.30 | -0.07 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 11.00 | 0.70 | 1.25 | 0.98 | 0.90 | -0.34 | -27.42% | 0.09 | 60 | 133 | 1.37 | -0.65 | 0.29 | -0.06 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 11.50 | 1.10 | 1.45 | 1.28 | 1.15 | -0.50 | -30.31% | 0.11 | 52 | 376 | 1.11 | -0.78 | 0.24 | -0.04 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 12.00 | 1.45 | 2.20 | 1.83 | 1.84 | -0.32 | -14.82% | 0.15 | 33 | 53 | 2.67 | -0.88 | 0.17 | -0.03 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 12.50 | 1.90 | 2.60 | 2.25 | 2.23 | -0.39 | -14.89% | 0.18 | 11 | 32 | 2.71 | -0.94 | 0.10 | -0.02 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 13.00 | 2.25 | 3.50 | 2.88 | 3.06 | 0.00 | 0.00% | 0.22 | 0 | 20 | 3.98 | -0.97 | 0.06 | -0.01 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 13.50 | 2.90 | 3.90 | 3.40 | 3.55 | 0.00 | 0.00% | 0.25 | 0 | 3 | 4.01 | -0.99 | 0.03 | -0.01 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 14.00 | 3.10 | 4.60 | 3.85 | 3.50 | -0.45 | -11.40% | 0.28 | 1 | 1 | 4.75 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 14.50 | 3.40 | 5.20 | 4.30 | 2.92 | 0.00 | 0.00% | 0.30 | 0 | 2 | 5.23 | -1.00 | 0.01 | 0.00 | 6/2/2026 | 6/22/2026 2:58:51 PM EST |
| 15.00 | 3.90 | 5.70 | 4.80 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 14 | 5.44 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 15.50 | 4.40 | 6.20 | 5.30 | 5.55 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.66 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 16.00 | 5.20 | 6.30 | 5.75 | % | 0.36 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:51 PM EST | |||
| 16.50 | 5.80 | 6.70 | 6.25 | 6.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.72 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 2:58:51 PM EST |
| 17.00 | 6.20 | 7.40 | 6.80 | 7.04 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 17.50 | 6.90 | 7.60 | 7.25 | 6.67 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/22/2026 2:58:51 PM EST |
| 18.00 | 7.30 | 8.10 | 7.70 | 8.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/22/2026 2:58:51 PM EST |
| 18.50 | 7.60 | 8.70 | 8.15 | 8.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 5.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 19.00 | 8.30 | 9.20 | 8.75 | 8.83 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.50 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:58:51 PM EST |
| 19.50 | 8.70 | 9.80 | 9.25 | 9.25 | -0.27 | -2.84% | 0.47 | 6 | 3 | 5.94 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 20.00 | 9.10 | 10.20 | 9.65 | 9.67 | % | 0.48 | 6 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:51 PM EST | |
| 21.00 | 10.00 | 11.30 | 10.65 | 10.72 | -0.38 | -3.43% | 0.51 | 1 | 1 | 6.33 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:51 PM EST |
| 22.00 | 10.90 | 12.40 | 11.65 | % | 0.53 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:51 PM EST | |||
| 23.00 | 12.00 | 13.40 | 12.70 | % | 0.55 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:51 PM EST | |||
| 24.00 | 12.90 | 14.40 | 13.65 | 14.09 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:51 PM EST |
| 25.00 | 14.30 | 15.10 | 14.70 | % | 0.59 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:51 PM EST |