Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $7.20 as of 10/2/2026 7:30:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.20 | 5.00 | 4.60 | 4.96 | 0.00 | 0.00% | 1.84 | 0 | 47 | 3.42 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:56 PM EST |
| 5.00 | 2.00 | 2.25 | 2.13 | 2.17 | -0.13 | -5.66% | 0.43 | 2 | 2,873 | 0.97 | 0.87 | 0.09 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 7.50 | 0.70 | 0.85 | 0.78 | 0.75 | -0.13 | -14.78% | 0.10 | 218 | 7,902 | 0.98 | 0.48 | 0.16 | -0.01 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.03 | 250 | 34,854 | 1.09 | 0.22 | 0.11 | -0.01 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 12 | 11,446 | 1.11 | 0.12 | 0.07 | -0.01 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 361 | 23,030 | 1.21 | 0.06 | 0.04 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,131 | 1.45 | 0.03 | 0.02 | 0.00 | 9/30/2026 | 10/2/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 606 | 1.75 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.75 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 10/2/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 421 | 2.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.68 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:56 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 14 | 4,489 | 0.97 | -0.13 | 0.09 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 7.50 | 1.25 | 1.40 | 1.33 | 1.35 | +0.05 | +3.85% | 0.18 | 19 | 5,197 | 0.98 | -0.52 | 0.16 | -0.01 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 10.00 | 3.30 | 3.50 | 3.40 | 3.28 | -0.02 | -0.61% | 0.34 | 1 | 27,514 | 1.13 | -0.78 | 0.11 | -0.01 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 12.50 | 5.50 | 5.80 | 5.65 | 5.28 | 0.00 | 0.00% | 0.45 | 0 | 738 | 1.37 | -0.88 | 0.07 | -0.01 | 9/29/2026 | 10/2/2026 3:59:56 PM EST |
| 15.00 | 7.70 | 8.30 | 8.00 | 7.80 | 0.00 | 0.00% | 0.53 | 0 | 3,215 | 1.65 | -0.94 | 0.04 | 0.00 | 9/30/2026 | 10/2/2026 3:59:56 PM EST |
| 17.50 | 10.20 | 10.90 | 10.55 | 10.25 | 0.00 | 0.00% | 0.60 | 0 | 85 | 2.02 | -0.97 | 0.02 | 0.00 | 9/30/2026 | 10/2/2026 3:59:56 PM EST |
| 20.00 | 12.80 | 13.50 | 13.15 | 11.23 | 0.00 | 0.00% | 0.66 | 0 | 7 | 2.35 | -0.99 | 0.01 | 0.00 | 9/22/2026 | 10/2/2026 3:59:56 PM EST |
| 22.50 | 15.10 | 15.70 | 15.40 | 11.92 | 0.00 | 0.00% | 0.68 | 0 | 83 | 2.03 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 10/2/2026 3:59:56 PM EST |
| 25.00 | 17.70 | 18.40 | 18.05 | 17.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:56 PM EST |