Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $6.62 as of 8/14/2026 7:41:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.60 | 7.30 | 5.45 | % | 3.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 2.00 | 2.75 | 6.80 | 4.78 | % | 2.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 2.50 | 2.35 | 6.30 | 4.33 | % | 1.73 | 0 | 0 | 9.26 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 3.00 | 1.90 | 5.80 | 3.85 | % | 1.28 | 0 | 0 | 7.03 | 0.98 | 0.02 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 3.50 | 1.90 | 5.30 | 3.60 | % | 1.03 | 0 | 0 | 5.79 | 0.95 | 0.03 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 4.00 | 0.90 | 4.80 | 2.85 | % | 0.71 | 0 | 0 | 4.91 | 0.92 | 0.05 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 4.50 | 0.50 | 4.40 | 2.45 | % | 0.54 | 0 | 0 | 4.41 | 0.87 | 0.07 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 5.00 | 0.10 | 4.00 | 2.05 | % | 0.41 | 0 | 0 | 3.98 | 0.81 | 0.09 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 5.50 | 0.05 | 3.70 | 1.88 | % | 0.34 | 0 | 0 | 3.75 | 0.75 | 0.12 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 6.00 | 0.45 | 2.20 | 1.33 | % | 0.22 | 0 | 0 | 2.04 | 0.68 | 0.13 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 6.50 | 0.65 | 1.25 | 0.95 | 1.10 | % | 0.15 | 1 | 0 | 0.90 | 0.60 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 7.00 | 0.20 | 1.15 | 0.68 | % | 0.10 | 0 | 0 | 0.83 | 0.53 | 0.16 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 7.50 | 0.40 | 0.95 | 0.68 | 0.85 | % | 0.09 | 15 | 0 | 1.00 | 0.45 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 8.00 | 0.35 | 0.65 | 0.50 | 0.95 | % | 0.06 | 1 | 0 | 0.96 | 0.37 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 8.50 | 0.00 | 1.50 | 0.75 | % | 0.09 | 0 | 0 | 2.13 | 0.33 | 0.14 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 2.25 | 1.13 | % | 0.13 | 0 | 0 | 3.04 | 0.29 | 0.13 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 9.50 | 0.00 | 1.60 | 0.80 | % | 0.08 | 0 | 0 | 2.46 | 0.21 | 0.12 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.30 | 1.15 | % | 0.11 | 0 | 0 | 3.29 | 0.18 | 0.11 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 10.50 | 0.05 | 1.05 | 0.55 | % | 0.05 | 0 | 0 | 1.42 | 0.12 | 0.09 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 2.84 | 0.11 | 0.08 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 1.65 | 0.83 | % | 0.07 | 0 | 0 | 2.94 | 0.08 | 0.06 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 3.03 | 0.06 | 0.05 | 0.00 | 8/14/2026 3:59:50 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 | 2.15 | 1.08 | % | 0.72 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 9.39 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.11 | -0.02 | 0.02 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 3.50 | 0.00 | 1.20 | 0.60 | % | 0.17 | 0 | 0 | 3.71 | -0.05 | 0.03 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 2.10 | 1.05 | % | 0.26 | 0 | 0 | 4.86 | -0.08 | 0.05 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 4.50 | 0.00 | 2.30 | 1.15 | % | 0.26 | 0 | 0 | 4.55 | -0.13 | 0.07 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.19 | -0.19 | 0.09 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 5.50 | 0.05 | 2.45 | 1.25 | % | 0.23 | 0 | 0 | 2.10 | -0.25 | 0.12 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 6.00 | 0.20 | 1.15 | 0.68 | % | 0.11 | 0 | 0 | 1.05 | -0.32 | 0.13 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 6.50 | 0.05 | 3.00 | 1.53 | % | 0.24 | 0 | 0 | 1.78 | -0.40 | 0.15 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 7.00 | 0.70 | 1.70 | 1.20 | % | 0.17 | 0 | 0 | 1.04 | -0.47 | 0.16 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 7.50 | 1.35 | 1.75 | 1.55 | % | 0.21 | 0 | 0 | 1.06 | -0.55 | 0.16 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 8.00 | 0.50 | 3.30 | 1.90 | % | 0.24 | 0 | 0 | 2.52 | -0.63 | 0.16 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 8.50 | 0.25 | 4.10 | 2.18 | % | 0.26 | 0 | 0 | 2.97 | -0.67 | 0.14 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 9.00 | 0.60 | 4.60 | 2.60 | % | 0.29 | 0 | 0 | 3.09 | -0.71 | 0.13 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 9.50 | 2.95 | 3.50 | 3.23 | 2.93 | % | 0.34 | 5 | 0 | 1.16 | -0.79 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 10.00 | 2.05 | 4.10 | 3.08 | 3.57 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.73 | -0.82 | 0.11 | -0.01 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 10.50 | 2.80 | 4.90 | 3.85 | % | 0.37 | 0 | 0 | 2.14 | -0.88 | 0.09 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 11.00 | 2.40 | 6.40 | 4.40 | % | 0.40 | 0 | 0 | 3.05 | -0.89 | 0.08 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 12.00 | 3.40 | 7.20 | 5.30 | % | 0.44 | 0 | 0 | 3.21 | -0.92 | 0.06 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 13.00 | 4.30 | 8.30 | 6.30 | % | 0.48 | 0 | 0 | 3.45 | -0.94 | 0.05 | 0.00 | 8/14/2026 3:59:50 PM EST |