Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $8.13 as of 10/28/2026 3:01:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.70 | 6.80 | 6.25 | % | 4.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 2.00 | 5.40 | 6.30 | 5.85 | 5.60 | % | 2.92 | 2 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST | |
| 2.50 | 4.70 | 5.80 | 5.25 | % | 2.10 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 3.00 | 4.20 | 5.30 | 4.75 | % | 1.58 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 3.50 | 3.70 | 4.40 | 4.05 | 2.95 | 0.00 | 0.00% | 1.16 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:56 PM EST |
| 4.00 | 3.20 | 4.30 | 3.75 | 3.20 | 0.00 | 0.00% | 0.94 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 4.50 | 2.80 | 3.80 | 3.30 | 2.05 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 5.00 | 2.25 | 3.30 | 2.78 | % | 0.56 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 5.50 | 1.75 | 2.80 | 2.28 | 2.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 6.00 | 1.40 | 2.35 | 1.88 | 0.64 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.10 | 0.99 | 0.12 | 0.00 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 6.50 | 1.00 | 1.50 | 1.25 | 1.20 | -0.41 | -25.47% | 0.19 | 29 | 132 | 1.67 | 0.86 | 0.23 | -0.01 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 7.00 | 0.70 | 1.05 | 0.88 | 0.80 | -0.22 | -21.57% | 0.13 | 31 | 825 | 1.59 | 0.73 | 0.30 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 7.50 | 0.50 | 0.75 | 0.63 | 0.60 | -0.25 | -29.42% | 0.08 | 429 | 397 | 1.03 | 0.56 | 0.34 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.04 | 2,164 | 207 | 1.06 | 0.39 | 0.32 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 8.50 | 0.20 | 0.30 | 0.25 | 0.22 | -0.18 | -45.00% | 0.03 | 134 | 280 | 1.02 | 0.26 | 0.26 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.11 | -52.39% | 0.01 | 4 | 98 | 1.03 | 0.16 | 0.19 | -0.01 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.01 | 211 | 1,222 | 1.14 | 0.10 | 0.13 | -0.01 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 2,003 | 263 | 1.43 | 0.05 | 0.08 | -0.01 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.79 | 0.03 | 0.05 | 0.00 | 10/6/2026 | 10/28/2026 1:58:56 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.44 | 0.01 | 0.03 | 0.00 | 10/16/2026 | 10/28/2026 1:58:56 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.75 | 0.01 | 0.01 | 0.00 | 10/7/2026 | 10/28/2026 1:58:56 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.01 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 1:58:56 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 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 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 3.50 | 0.00 | 0.35 | 0.18 | % | 0.05 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 50 | 3.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 1:58:56 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.77 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:56 PM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | 0.03 | -0.12 | -80.00% | 0.03 | 1 | 915 | 2.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 572 | 1.52 | -0.01 | 0.12 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.17 | -60.72% | 0.02 | 77 | 229 | 0.97 | -0.14 | 0.23 | -0.01 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.21 | -45.66% | 0.04 | 2,068 | 47 | 1.14 | -0.27 | 0.30 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 7.50 | 0.35 | 0.55 | 0.45 | 0.35 | -0.05 | -12.50% | 0.06 | 18 | 27 | 1.09 | -0.44 | 0.34 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 8.00 | 0.60 | 1.15 | 0.88 | 0.88 | -0.96 | -52.18% | 0.11 | 24 | 97 | 1.14 | -0.61 | 0.32 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 8.50 | 0.95 | 1.25 | 1.10 | 1.10 | -1.12 | -50.45% | 0.13 | 10 | 101 | 1.03 | -0.74 | 0.26 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 9.00 | 1.25 | 1.95 | 1.60 | 1.60 | -0.45 | -21.96% | 0.18 | 1 | 62 | 1.69 | -0.84 | 0.19 | -0.01 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 9.50 | 1.70 | 2.40 | 2.05 | 3.38 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.06 | -0.90 | 0.13 | -0.01 | 10/20/2026 | 10/28/2026 1:58:56 PM EST |
| 10.00 | 2.15 | 2.85 | 2.50 | 3.38 | 0.00 | 0.00% | 0.25 | 0 | 94 | 2.15 | -0.95 | 0.08 | -0.01 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 10.50 | 2.65 | 3.40 | 3.03 | 4.55 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.35 | -0.97 | 0.05 | 0.00 | 10/22/2026 | 10/28/2026 1:58:56 PM EST |
| 11.00 | 3.10 | 3.80 | 3.45 | 3.54 | 0.00 | 0.00% | 0.31 | 0 | 25 | 2.54 | -0.99 | 0.03 | 0.00 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 11.50 | 3.60 | 4.40 | 4.00 | 3.98 | -1.47 | -26.98% | 0.35 | 1 | 1 | 2.40 | -0.99 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 12.00 | 4.00 | 5.00 | 4.50 | 5.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.14 | -1.00 | 0.01 | 0.00 | 10/26/2026 | 10/28/2026 1:58:56 PM EST |
| 12.50 | 4.50 | 5.50 | 5.00 | % | 0.40 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 13.00 | 5.00 | 6.00 | 5.50 | % | 0.42 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 14.00 | 6.10 | 7.00 | 6.55 | 6.00 | % | 0.47 | 2 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST | |
| 15.00 | 7.00 | 8.00 | 7.50 | % | 0.50 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 16.00 | 8.00 | 9.00 | 8.50 | 10.06 | 0.00 | 0.00% | 0.53 | 0 | 5 | 4.17 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:56 PM EST |