Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $8.61 as of 4/9/2026 2:40:02 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 | 5.70 | 6.90 | 6.30 | 4.15 | 0.00 | 0.00% | 2.52 | 0 | 30 | 4.79 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:52 PM EST |
| 5.00 | 3.50 | 4.30 | 3.90 | 3.80 | +0.30 | +8.58% | 0.78 | 1 | 539 | 2.29 | 0.96 | 0.03 | 0.00 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 7.50 | 1.75 | 1.95 | 1.85 | 1.80 | +0.15 | +9.10% | 0.25 | 62 | 1,956 | 1.10 | 0.73 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.07 | +11.12% | 0.07 | 10,732 | 11,499 | 1.07 | 0.41 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.27 | +0.05 | +22.73% | 0.02 | 1,624 | 15,113 | 1.09 | 0.19 | 0.09 | -0.01 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.01 | +11.12% | 0.01 | 693 | 17,179 | 1.16 | 0.09 | 0.05 | -0.01 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 7,279 | 1.17 | 0.04 | 0.03 | 0.00 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 30 | 9,253 | 1.34 | 0.02 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,136 | 1.67 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 4/9/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,206 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,221 | 1.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 618 | 2.22 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 235 | 2.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,552 | 2.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:52 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 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 251 | 2.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 13 | 1,925 | 1.43 | -0.04 | 0.03 | 0.00 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 7.50 | 0.50 | 0.70 | 0.60 | 0.54 | -0.14 | -20.59% | 0.08 | 532 | 2,624 | 1.10 | -0.27 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 10.00 | 1.90 | 2.10 | 2.00 | 2.02 | +0.02 | +1.00% | 0.20 | 10,258 | 5,374 | 1.10 | -0.59 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 12.50 | 3.80 | 4.30 | 4.05 | 3.96 | -0.24 | -5.72% | 0.32 | 14 | 3,832 | 1.07 | -0.81 | 0.09 | -0.01 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 15.00 | 5.90 | 6.60 | 6.25 | 6.60 | 0.00 | 0.00% | 0.42 | 0 | 7,628 | 1.53 | -0.91 | 0.05 | -0.01 | 4/8/2026 | 4/9/2026 3:59:52 PM EST |
| 17.50 | 8.40 | 9.30 | 8.85 | 9.65 | 0.00 | 0.00% | 0.51 | 0 | 311 | 2.06 | -0.96 | 0.03 | 0.00 | 4/7/2026 | 4/9/2026 3:59:52 PM EST |
| 20.00 | 10.70 | 11.90 | 11.30 | 11.20 | 0.00 | 0.00% | 0.57 | 0 | 882 | 2.41 | -0.98 | 0.01 | 0.00 | 4/1/2026 | 4/9/2026 3:59:52 PM EST |
| 22.50 | 13.10 | 14.50 | 13.80 | % | 0.61 | 0 | 95 | 2.73 | -0.99 | 0.01 | 0.00 | 4/9/2026 3:59:52 PM EST | |||
| 25.00 | 15.40 | 16.90 | 16.15 | 16.13 | -0.60 | -3.59% | 0.65 | 2 | 101 | 2.79 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 30.00 | 20.40 | 21.90 | 21.15 | 21.08 | % | 0.70 | 2 | 6 | 3.07 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:52 PM EST | |
| 35.00 | 25.40 | 26.90 | 26.15 | % | 0.75 | 0 | 9 | 3.31 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:52 PM EST | |||
| 40.00 | 30.40 | 31.70 | 31.05 | % | 0.78 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:52 PM EST | |||
| 45.00 | 35.40 | 37.00 | 36.20 | 37.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:52 PM EST |