Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $5.84 as of 11/9/2026 9:28:37 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 | 4.10 | 5.00 | 4.55 | 4.76 | 0.00 | 0.00% | 3.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 11:58:53 AM EST |
| 2.00 | 3.60 | 4.50 | 4.05 | 4.57 | 0.00 | 0.00% | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/9/2026 11:58:53 AM EST |
| 2.50 | 3.10 | 4.00 | 3.55 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 3.00 | 2.60 | 3.30 | 2.95 | % | 0.98 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 3.50 | 2.10 | 2.80 | 2.45 | 2.25 | -0.45 | -16.67% | 0.70 | 10 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 4.00 | 1.60 | 2.30 | 1.95 | % | 0.49 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 4.50 | 1.45 | 1.60 | 1.53 | 1.56 | +0.76 | +95.00% | 0.34 | 60 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 5.00 | 0.90 | 1.30 | 1.10 | 0.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.71 | 0.96 | 0.16 | 0.00 | 11/6/2026 | 11/9/2026 11:58:53 AM EST |
| 5.50 | 0.50 | 0.80 | 0.65 | 0.65 | +0.20 | +44.45% | 0.12 | 16 | 8 | 1.91 | 0.81 | 0.39 | -0.02 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.32 | +0.07 | +28.00% | 0.05 | 138 | 195 | 1.19 | 0.55 | 0.56 | -0.03 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.02 | 1,314 | 290 | 1.00 | 0.29 | 0.48 | -0.03 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 86 | 920 | 1.48 | 0.12 | 0.28 | -0.02 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 231 | 1.54 | 0.04 | 0.12 | -0.01 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 2,811 | 1.86 | 0.01 | 0.04 | 0.00 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.14 | 0.00 | 0.01 | 0.00 | 11/5/2026 | 11/9/2026 11:58:53 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 503 | 2.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 11:58:53 AM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.46 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 11:58:53 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 74 | 2.87 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.96 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/9/2026 11:58:53 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.27 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 11:58:53 AM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.25 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 11:58:53 AM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/9/2026 11:58:53 AM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/9/2026 11:58:53 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.12 | -80.00% | 0.01 | 3 | 250 | 1.88 | -0.04 | 0.16 | 0.00 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 70 | 769 | 1.18 | -0.20 | 0.39 | -0.02 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.17 | -37.78% | 0.05 | 20 | 197 | 1.04 | -0.45 | 0.56 | -0.03 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 6.50 | 0.50 | 0.70 | 0.60 | 0.63 | -0.02 | -3.08% | 0.09 | 22 | 1,527 | 1.15 | -0.71 | 0.48 | -0.03 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 7.00 | 0.90 | 1.15 | 1.03 | 1.03 | -0.19 | -15.58% | 0.15 | 14 | 285 | 2.00 | -0.88 | 0.28 | -0.02 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 7.50 | 1.35 | 1.70 | 1.53 | 1.75 | 0.00 | 0.00% | 0.20 | 1 | 90 | 2.69 | -0.96 | 0.12 | -0.01 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 8.00 | 1.75 | 2.30 | 2.03 | 2.07 | -0.10 | -4.61% | 0.25 | 15 | 2,490 | 0.00 | -0.99 | 0.04 | 0.00 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 8.50 | 2.25 | 2.85 | 2.55 | 2.32 | 0.00 | 0.00% | 0.30 | 0 | 31 | 4.17 | -1.00 | 0.01 | 0.00 | 11/4/2026 | 11/9/2026 11:58:53 AM EST |
| 9.00 | 2.75 | 3.40 | 3.08 | 2.99 | -0.56 | -15.78% | 0.34 | 20 | 47 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 11:58:53 AM EST |
| 9.50 | 3.30 | 3.90 | 3.60 | 3.60 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 11:58:53 AM EST |
| 10.00 | 3.80 | 4.30 | 4.05 | 4.55 | 0.00 | 0.00% | 0.40 | 0 | 2,006 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 11:58:53 AM EST |
| 10.50 | 4.30 | 4.80 | 4.55 | 3.98 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 11:58:53 AM EST |
| 11.00 | 4.80 | 5.30 | 5.05 | 5.52 | 0.00 | 0.00% | 0.46 | 0 | 4 | 5.40 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 11:58:53 AM EST |
| 11.50 | 5.30 | 5.80 | 5.55 | % | 0.48 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 12.00 | 5.80 | 6.40 | 6.10 | 5.73 | 0.00 | 0.00% | 0.51 | 0 | 2 | 6.35 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/9/2026 11:58:53 AM EST |
| 12.50 | 6.30 | 6.90 | 6.60 | 6.22 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 11:58:53 AM EST |
| 13.00 | 6.80 | 7.40 | 7.10 | 6.77 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 11:58:53 AM EST |
| 13.50 | 7.30 | 7.90 | 7.60 | 7.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 11:58:53 AM EST |
| 14.00 | 7.80 | 8.40 | 8.10 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 14.50 | 8.30 | 8.90 | 8.60 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 15.00 | 8.80 | 9.40 | 9.10 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST | |||
| 15.50 | 9.30 | 9.90 | 9.60 | % | 0.62 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 11/9/2026 11:58:53 AM EST |