Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $7.15 as of 10/8/2026 7:39:16 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 | 4.80 | 6.00 | 5.40 | 5.60 | 0.00 | 0.00% | 3.60 | 0 | 87 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 2.00 | 4.30 | 5.50 | 4.90 | 5.15 | 0.00 | 0.00% | 2.45 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 2.50 | 3.80 | 5.00 | 4.40 | 4.60 | 0.00 | 0.00% | 1.76 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 3.00 | 3.30 | 4.50 | 3.90 | 4.15 | 0.00 | 0.00% | 1.30 | 0 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 3.50 | 2.85 | 4.00 | 3.43 | 3.70 | 0.00 | 0.00% | 0.98 | 0 | 55 | 9.95 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 4.00 | 2.60 | 3.30 | 2.95 | 2.98 | -0.26 | -8.03% | 0.74 | 1 | 10 | 9.44 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 3:59:54 PM EST |
| 4.50 | 2.20 | 2.90 | 2.55 | 2.54 | -0.31 | -10.88% | 0.57 | 1 | 2 | 9.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 3:59:54 PM EST |
| 5.00 | 1.55 | 2.30 | 1.93 | 2.33 | 0.00 | 0.00% | 0.39 | 0 | 1 | 7.83 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:54 PM EST |
| 5.50 | 1.05 | 1.80 | 1.43 | 1.72 | 0.00 | 0.00% | 0.26 | 0 | 3 | 6.53 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:54 PM EST |
| 6.00 | 0.55 | 1.05 | 0.80 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 615 | 3.18 | 0.99 | 0.05 | 0.00 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 6.50 | 0.10 | 0.85 | 0.48 | 1.01 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.95 | 0.88 | 0.37 | -0.03 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.41 | -68.34% | 0.02 | 10 | 153 | 1.16 | 0.56 | 0.77 | -0.05 | 10/8/2026 | 10/7/2026 3:59:54 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 10 | 1,835 | 1.06 | 0.22 | 0.58 | -0.04 | 10/8/2026 | 10/7/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,953 | 1.43 | 0.05 | 0.22 | -0.01 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.90 | 0.01 | 0.04 | 0.00 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 435 | 2.31 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 162 | 3.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 3.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 3.34 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 407 | 3.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 6.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 6.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 18 | 4.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.33 | -0.01 | 0.05 | 0.00 | 10/5/2026 | 10/7/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 3 | 662 | 1.17 | -0.12 | 0.37 | -0.03 | 10/8/2026 | 10/7/2026 3:59:54 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.09 | +56.25% | 0.03 | 82 | 698 | 0.99 | -0.44 | 0.77 | -0.05 | 10/8/2026 | 10/7/2026 3:59:54 PM EST |
| 7.50 | 0.45 | 0.80 | 0.63 | 0.59 | +0.09 | +18.00% | 0.08 | 81 | 2,059 | 0.97 | -0.78 | 0.58 | -0.04 | 10/8/2026 | 10/7/2026 3:59:54 PM EST |
| 8.00 | 0.75 | 1.45 | 1.10 | 0.97 | 0.00 | 0.00% | 0.14 | 0 | 264 | 2.33 | -0.95 | 0.22 | -0.01 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 8.50 | 1.25 | 1.95 | 1.60 | 1.40 | 0.00 | 0.00% | 0.19 | 0 | 266 | 3.21 | -0.99 | 0.04 | 0.00 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 9.00 | 1.85 | 2.35 | 2.10 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 156 | 3.73 | -1.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 9.50 | 2.00 | 3.20 | 2.60 | 2.48 | 0.00 | 0.00% | 0.27 | 0 | 8 | 5.38 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 10.00 | 2.50 | 3.70 | 3.10 | 2.94 | 0.00 | 0.00% | 0.31 | 0 | 14 | 6.12 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 10.50 | 3.00 | 4.20 | 3.60 | 2.75 | 0.00 | 0.00% | 0.34 | 0 | 7 | 7.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 3:59:54 PM EST |
| 11.00 | 3.50 | 4.70 | 4.10 | 3.94 | 0.00 | 0.00% | 0.37 | 0 | 1 | 7.51 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:54 PM EST |
| 11.50 | 4.00 | 5.20 | 4.60 | 4.40 | 0.00 | 0.00% | 0.40 | 0 | 4 | 7.88 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:54 PM EST |
| 12.00 | 4.50 | 5.70 | 5.10 | 4.93 | 0.00 | 0.00% | 0.42 | 0 | 30 | 8.23 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:54 PM EST |
| 12.50 | 5.00 | 6.20 | 5.60 | 5.19 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:54 PM EST |
| 13.00 | 5.40 | 6.70 | 6.05 | 5.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 8.87 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:54 PM EST |
| 13.50 | 5.90 | 7.20 | 6.55 | % | 0.49 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 14.00 | 6.40 | 7.70 | 7.05 | 6.75 | 0.00 | 0.00% | 0.50 | 0 | 6 | 9.44 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 14.50 | 6.90 | 8.20 | 7.55 | 7.20 | 0.00 | 0.00% | 0.52 | 0 | 6 | 9.71 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 15.00 | 7.40 | 8.70 | 8.05 | 7.61 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:54 PM EST |
| 15.50 | 7.90 | 9.20 | 8.55 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 16.00 | 8.40 | 9.70 | 9.05 | 6.95 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:54 PM EST |
| 17.00 | 9.40 | 10.70 | 10.05 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 18.00 | 10.40 | 11.70 | 11.05 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 19.00 | 11.40 | 12.70 | 12.05 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST |