Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $7.04 as of 3/27/2026 9:20:33 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 | 4.30 | 5.40 | 4.85 | 5.32 | 0.00 | 0.00% | 1.94 | 0 | 37 | 4.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:06 PM EST |
| 5.00 | 2.20 | 2.50 | 2.35 | 2.48 | -0.29 | -10.47% | 0.47 | 5 | 265 | 1.16 | 0.85 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 7.50 | 0.90 | 1.10 | 1.00 | 1.03 | -0.20 | -16.26% | 0.13 | 56 | 2,044 | 1.17 | 0.52 | 0.14 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.05 | -10.00% | 0.04 | 333 | 9,286 | 1.18 | 0.27 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 12.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.04 | -16.67% | 0.01 | 83 | 7,056 | 1.17 | 0.15 | 0.07 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 50 | 16,775 | 1.32 | 0.08 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 7 | 6,898 | 1.36 | 0.05 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 6,350 | 1.51 | 0.03 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,136 | 1.73 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,197 | 1.84 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,238 | 1.83 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 618 | 2.47 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.32 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/27/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,542 | 2.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:06 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 | 0.10 | 0.05 | 0.08 | +0.07 | +700.00% | 0.02 | 8 | 251 | 1.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.03 | +12.00% | 0.06 | 14 | 1,909 | 1.13 | -0.15 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 7.50 | 1.35 | 1.50 | 1.43 | 1.45 | +0.20 | +16.00% | 0.19 | 327 | 2,417 | 1.15 | -0.48 | 0.14 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 10.00 | 3.20 | 3.50 | 3.35 | 3.35 | +0.27 | +8.77% | 0.34 | 29 | 3,723 | 1.16 | -0.73 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 12.50 | 5.40 | 5.80 | 5.60 | 5.45 | +0.66 | +13.78% | 0.45 | 7 | 3,877 | 1.48 | -0.85 | 0.07 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 15.00 | 7.60 | 8.20 | 7.90 | 8.10 | +0.92 | +12.82% | 0.53 | 10 | 7,575 | 1.61 | -0.92 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 17.50 | 10.00 | 10.70 | 10.35 | 9.67 | 0.00 | 0.00% | 0.59 | 0 | 339 | 1.82 | -0.95 | 0.03 | 0.00 | 3/20/2026 | 3/27/2026 4:00:06 PM EST |
| 20.00 | 12.70 | 13.20 | 12.95 | 12.90 | +0.95 | +7.95% | 0.65 | 6 | 883 | 2.00 | -0.97 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 22.50 | 15.00 | 16.10 | 15.55 | 14.30 | 0.00 | 0.00% | 0.69 | 0 | 113 | 2.73 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/27/2026 4:00:06 PM EST |
| 25.00 | 17.30 | 18.50 | 17.90 | 17.05 | 0.00 | 0.00% | 0.72 | 0 | 32 | 2.74 | -0.99 | 0.01 | 0.00 | 3/19/2026 | 3/27/2026 4:00:06 PM EST |
| 30.00 | 22.30 | 23.60 | 22.95 | 22.00 | 0.00 | 0.00% | 0.77 | 0 | 16 | 3.12 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:06 PM EST |
| 35.00 | 27.30 | 28.50 | 27.90 | 17.60 | 0.00 | 0.00% | 0.80 | 0 | 9 | 3.18 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/27/2026 4:00:06 PM EST |
| 40.00 | 32.30 | 33.50 | 32.90 | 24.80 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.36 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/27/2026 4:00:06 PM EST |
| 45.00 | 37.40 | 38.50 | 37.95 | 37.10 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:06 PM EST |