Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $8.87 as of 4/10/2026 8:41:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.60 | 6.80 | 6.20 | 5.20 | 0.00 | 0.00% | 2.07 | 0 | 6 | 7.84 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:40 PM EST |
| 4.00 | 4.50 | 5.80 | 5.15 | 4.50 | 0.00 | 0.00% | 1.29 | 0 | 2 | 6.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:40 PM EST |
| 5.00 | 3.50 | 4.70 | 4.10 | 3.50 | 0.00 | 0.00% | 0.82 | 0 | 4 | 4.43 | 0.99 | 0.01 | 0.00 | 4/2/2026 | 4/10/2026 3:59:40 PM EST |
| 5.50 | 2.80 | 4.20 | 3.50 | 2.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.91 | 0.99 | 0.02 | -0.01 | 4/6/2026 | 4/10/2026 3:59:40 PM EST |
| 6.00 | 2.60 | 3.70 | 3.15 | 1.90 | 0.00 | 0.00% | 0.53 | 0 | 35 | 3.44 | 0.97 | 0.04 | -0.01 | 3/26/2026 | 4/10/2026 3:59:40 PM EST |
| 6.50 | 2.10 | 3.10 | 2.60 | 0.80 | 0.00 | 0.00% | 0.40 | 0 | 21 | 2.80 | 0.93 | 0.07 | -0.01 | 3/30/2026 | 4/10/2026 3:59:40 PM EST |
| 7.00 | 1.75 | 2.30 | 2.03 | 2.23 | +0.59 | +35.98% | 0.29 | 10 | 40 | 1.82 | 0.88 | 0.10 | -0.02 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 7.50 | 1.45 | 1.90 | 1.68 | 1.42 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.14 | 0.81 | 0.14 | -0.02 | 4/8/2026 | 4/10/2026 3:59:40 PM EST |
| 8.00 | 1.15 | 1.50 | 1.33 | 1.10 | -0.05 | -4.35% | 0.17 | 304 | 570 | 1.17 | 0.73 | 0.17 | -0.03 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 8.50 | 0.80 | 1.15 | 0.98 | 1.30 | +0.30 | +30.00% | 0.12 | 17 | 129 | 1.09 | 0.63 | 0.20 | -0.03 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 9.00 | 0.65 | 0.80 | 0.73 | 0.95 | +0.22 | +30.14% | 0.08 | 24 | 113 | 1.09 | 0.53 | 0.21 | -0.03 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 9.50 | 0.30 | 0.65 | 0.48 | 0.61 | +0.21 | +52.50% | 0.05 | 23 | 81 | 1.01 | 0.43 | 0.21 | -0.03 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.05 | +15.63% | 0.04 | 249 | 300 | 1.08 | 0.33 | 0.19 | -0.03 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 10.50 | 0.20 | 0.30 | 0.25 | 0.31 | +0.01 | +3.34% | 0.02 | 1,042 | 123 | 1.06 | 0.26 | 0.17 | -0.02 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.40 | +0.25 | +166.67% | 0.02 | 12 | 925 | 1.03 | 0.20 | 0.14 | -0.02 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.06 | +60.00% | 0.01 | 24 | 45 | 1.15 | 0.15 | 0.12 | -0.02 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.01 | 12 | 115 | 1.03 | 0.12 | 0.10 | -0.01 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.01 | 2 | 29 | 1.53 | 0.08 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 12 | 27 | 1.52 | 0.06 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.01 | 2 | 4 | 1.62 | 0.04 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:40 PM EST | |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.08 | 0.02 | 0.03 | 0.00 | 3/30/2026 | 4/10/2026 3:59:40 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.29 | 0.02 | 0.02 | 0.00 | 3/25/2026 | 4/10/2026 3:59:40 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.72 | 0.02 | 0.02 | 0.00 | 4/9/2026 | 4/10/2026 3:59:40 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 2.48 | 0.01 | 0.01 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 65 | 3.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 5 | 5.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | -0.01 | 0.01 | 0.00 | 3/27/2026 | 4/10/2026 3:59:40 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.82 | -0.01 | 0.02 | -0.01 | 4/8/2026 | 4/10/2026 3:59:40 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.33 | -0.03 | 0.04 | -0.01 | 4/8/2026 | 4/10/2026 3:59:40 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.46 | -0.07 | 0.07 | -0.01 | 4/8/2026 | 4/10/2026 3:59:40 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 0.01 | 5 | 125 | 1.05 | -0.12 | 0.10 | -0.02 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | 0.25 | -0.05 | -16.67% | 0.04 | 107 | 128 | 1.29 | -0.19 | 0.14 | -0.02 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 8.00 | 0.20 | 0.50 | 0.35 | 0.38 | -0.07 | -15.56% | 0.04 | 42 | 136 | 1.09 | -0.27 | 0.17 | -0.03 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 8.50 | 0.45 | 0.70 | 0.58 | 0.53 | -0.02 | -3.64% | 0.07 | 55 | 87 | 1.14 | -0.37 | 0.20 | -0.03 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 9.00 | 0.60 | 0.95 | 0.78 | 0.88 | +0.03 | +3.53% | 0.09 | 268 | 30 | 1.06 | -0.47 | 0.21 | -0.03 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 9.50 | 1.00 | 1.30 | 1.15 | 1.10 | -1.05 | -48.84% | 0.12 | 185 | 7 | 1.16 | -0.57 | 0.21 | -0.03 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 10.00 | 1.35 | 1.70 | 1.53 | 1.87 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.20 | -0.67 | 0.19 | -0.03 | 4/8/2026 | 4/10/2026 3:59:40 PM EST |
| 10.50 | 1.75 | 2.05 | 1.90 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.19 | -0.74 | 0.17 | -0.02 | 4/2/2026 | 4/10/2026 3:59:40 PM EST |
| 11.00 | 2.20 | 2.65 | 2.43 | 2.29 | +0.01 | +0.44% | 0.22 | 4 | 5 | 1.37 | -0.80 | 0.14 | -0.02 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 11.50 | 2.25 | 3.10 | 2.68 | 2.76 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.83 | -0.85 | 0.12 | -0.02 | 4/9/2026 | 4/10/2026 3:59:40 PM EST |
| 12.00 | 3.00 | 3.40 | 3.20 | 3.01 | -0.59 | -16.39% | 0.27 | 2 | 14 | 1.61 | -0.88 | 0.10 | -0.01 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 12.50 | 3.10 | 4.00 | 3.55 | 3.95 | 0.00 | 0.00% | 0.28 | 0 | 78 | 1.94 | -0.92 | 0.07 | -0.01 | 4/8/2026 | 4/10/2026 3:59:40 PM EST |
| 13.00 | 3.60 | 4.50 | 4.05 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.06 | -0.94 | 0.06 | -0.01 | 4/7/2026 | 4/10/2026 3:59:40 PM EST |
| 13.50 | 4.00 | 4.90 | 4.45 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.98 | -0.96 | 0.04 | -0.01 | 4/9/2026 | 4/10/2026 3:59:40 PM EST |
| 14.00 | 4.40 | 5.40 | 4.90 | 6.13 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.08 | -0.98 | 0.03 | 0.00 | 3/25/2026 | 4/10/2026 3:59:40 PM EST |
| 14.50 | 4.90 | 5.90 | 5.40 | % | 0.37 | 0 | 1 | 2.19 | -0.98 | 0.02 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 15.00 | 5.30 | 6.40 | 5.85 | % | 0.39 | 0 | 1 | 2.29 | -0.98 | 0.02 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 15.50 | 5.80 | 6.90 | 6.35 | 7.30 | 0.00 | 0.00% | 0.41 | 0 | 12 | 2.38 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 4/10/2026 3:59:40 PM EST |
| 16.00 | 6.20 | 7.40 | 6.80 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.47 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 4/10/2026 3:59:40 PM EST |
| 17.00 | 7.40 | 8.50 | 7.95 | 8.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:40 PM EST |
| 18.00 | 8.30 | 9.40 | 8.85 | 8.53 | -1.22 | -12.52% | 0.49 | 1 | 3 | 2.79 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:40 PM EST |
| 19.00 | 9.30 | 10.50 | 9.90 | % | 0.52 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 20.00 | 10.30 | 11.50 | 10.90 | % | 0.55 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST |