Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $8.14 as of 4/7/2026 7:20:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.30 | 5.90 | 5.60 | 5.55 | 0.00 | 0.00% | 2.24 | 0 | 2 | 6.11 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 3.00 | 4.60 | 5.80 | 5.20 | 5.20 | 0.00 | 0.00% | 1.73 | 0 | 2 | 7.34 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 4.00 | 3.90 | 4.50 | 4.20 | 3.03 | 0.00 | 0.00% | 1.05 | 0 | 5 | 4.38 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:44 PM EST |
| 5.00 | 2.80 | 3.40 | 3.10 | 3.32 | 0.00 | 0.00% | 0.62 | 0 | 42 | 2.94 | 1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 5.50 | 2.20 | 3.30 | 2.75 | % | 0.50 | 0 | 0 | 3.69 | 0.98 | 0.04 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 6.00 | 1.85 | 2.75 | 2.30 | 2.93 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.05 | 0.94 | 0.08 | -0.01 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 6.50 | 1.45 | 2.15 | 1.80 | 1.91 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.35 | 0.88 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 7.00 | 1.10 | 1.70 | 1.40 | 1.35 | 0.00 | 0.00% | 0.20 | 0 | 40 | 2.03 | 0.79 | 0.17 | -0.02 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 7.50 | 0.95 | 1.10 | 1.03 | 1.02 | 0.00 | 0.00% | 0.14 | 0 | 476 | 1.26 | 0.68 | 0.21 | -0.03 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 8.00 | 0.65 | 0.70 | 0.68 | 0.67 | 0.00 | 0.00% | 0.09 | 0 | 2,259 | 1.12 | 0.56 | 0.24 | -0.03 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 8.50 | 0.45 | 0.55 | 0.50 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 2,104 | 1.14 | 0.44 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 9.00 | 0.30 | 0.35 | 0.33 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 348 | 1.15 | 0.33 | 0.23 | -0.03 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 9.50 | 0.15 | 0.25 | 0.20 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 694 | 1.12 | 0.23 | 0.20 | -0.02 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11,616 | 1.12 | 0.16 | 0.15 | -0.02 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 1.11 | 0.10 | 0.12 | -0.01 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.35 | 0.07 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.27 | 0.04 | 0.06 | -0.01 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.79 | 0.02 | 0.04 | 0.00 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,983 | 1.73 | 0.01 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.84 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 4/6/2026 3:59:44 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.69 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 4/6/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 790 | 1.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:44 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 431 | 2.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:44 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:44 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:44 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:44 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.79 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 4/6/2026 3:59:44 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.36 | -0.02 | 0.04 | 0.00 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.45 | -0.06 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.15 | -0.13 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.08 | -0.21 | 0.17 | -0.02 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 7.50 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1,060 | 1.12 | -0.32 | 0.21 | -0.03 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 171 | 1.12 | -0.44 | 0.24 | -0.03 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 8.50 | 0.80 | 1.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 72 | 1.19 | -0.56 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 9.00 | 1.10 | 1.30 | 1.20 | 1.10 | 0.00 | 0.00% | 0.13 | 0 | 359 | 1.11 | -0.67 | 0.23 | -0.03 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 9.50 | 1.55 | 1.70 | 1.63 | 1.93 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.18 | -0.77 | 0.20 | -0.02 | 3/31/2026 | 4/6/2026 3:59:44 PM EST |
| 10.00 | 1.85 | 2.25 | 2.05 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 10,192 | 1.67 | -0.84 | 0.15 | -0.02 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 10.50 | 2.15 | 2.75 | 2.45 | % | 0.23 | 0 | 0 | 1.86 | -0.90 | 0.12 | -0.01 | 4/6/2026 3:59:44 PM EST | |||
| 11.00 | 2.60 | 3.10 | 2.85 | 2.63 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.67 | -0.93 | 0.08 | -0.01 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 11.50 | 3.10 | 3.60 | 3.35 | 2.92 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.83 | -0.96 | 0.06 | -0.01 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 12.00 | 3.50 | 4.10 | 3.80 | 3.28 | 0.00 | 0.00% | 0.32 | 0 | 21 | 1.96 | -0.98 | 0.04 | 0.00 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 12.50 | 4.10 | 4.60 | 4.35 | 4.25 | 0.00 | 0.00% | 0.35 | 0 | 487 | 2.10 | -0.99 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 13.00 | 4.60 | 5.20 | 4.90 | 4.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.50 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 13.50 | 5.10 | 5.60 | 5.35 | % | 0.40 | 0 | 0 | 2.34 | -1.00 | 0.01 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 14.00 | 5.20 | 6.40 | 5.80 | 5.90 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.23 | -1.00 | 0.01 | 0.00 | 3/24/2026 | 4/6/2026 3:59:44 PM EST |
| 15.00 | 6.60 | 7.10 | 6.85 | 6.70 | 0.00 | 0.00% | 0.46 | 0 | 121 | 2.65 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 16.00 | 7.60 | 8.20 | 7.90 | 7.85 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.15 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 17.50 | 9.10 | 9.70 | 9.40 | 9.28 | 0.00 | 0.00% | 0.54 | 0 | 14 | 3.42 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 20.00 | 11.60 | 12.10 | 11.85 | 11.35 | 0.00 | 0.00% | 0.59 | 0 | 4 | 3.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |