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 | 5.40 | 7.10 | 6.25 | % | 2.08 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 4.00 | 4.40 | 5.60 | 5.00 | % | 1.25 | 0 | 0 | 2.35 | 1.00 | 0.01 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 4.50 | 3.90 | 5.10 | 4.50 | % | 1.00 | 0 | 0 | 2.07 | 0.98 | 0.02 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 5.00 | 3.40 | 4.60 | 4.00 | 3.85 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.83 | 0.96 | 0.03 | 0.00 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 5.50 | 3.00 | 4.30 | 3.65 | 3.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.92 | 0.93 | 0.04 | 0.00 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 6.00 | 2.80 | 3.70 | 3.25 | % | 0.54 | 0 | 0 | 1.55 | 0.90 | 0.05 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 6.50 | 2.50 | 3.30 | 2.90 | % | 0.45 | 0 | 0 | 1.48 | 0.86 | 0.06 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 7.00 | 2.25 | 2.85 | 2.55 | 2.30 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.34 | 0.82 | 0.07 | -0.01 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 7.50 | 1.80 | 2.65 | 2.23 | 2.08 | +0.19 | +10.06% | 0.30 | 3 | 2 | 0.95 | 0.77 | 0.09 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 8.00 | 1.85 | 2.15 | 2.00 | 1.78 | % | 0.25 | 2 | 0 | 1.11 | 0.71 | 0.10 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST | |
| 8.50 | 1.55 | 1.85 | 1.70 | 1.50 | -0.20 | -11.77% | 0.20 | 5 | 2 | 1.09 | 0.65 | 0.11 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 9.00 | 1.35 | 1.60 | 1.48 | 1.50 | +0.25 | +20.00% | 0.16 | 209 | 538 | 1.10 | 0.60 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 9.50 | 1.10 | 1.40 | 1.25 | 1.28 | +0.26 | +25.49% | 0.13 | 11 | 16 | 1.09 | 0.53 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 10.00 | 0.90 | 1.20 | 1.05 | 1.05 | 0.00 | 0.00% | 0.11 | 17 | 35 | 1.07 | 0.48 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 10.50 | 0.75 | 1.00 | 0.88 | 0.91 | +0.06 | +7.06% | 0.08 | 33 | 60 | 1.06 | 0.42 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 11.00 | 0.60 | 0.90 | 0.75 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.07 | 0.37 | 0.12 | -0.01 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 11.50 | 0.50 | 0.70 | 0.60 | 0.69 | +0.14 | +25.46% | 0.05 | 1 | 6 | 1.04 | 0.32 | 0.11 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 12.00 | 0.40 | 0.65 | 0.53 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.06 | 0.28 | 0.10 | -0.01 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 12.50 | 0.35 | 0.55 | 0.45 | % | 0.04 | 0 | 0 | 1.05 | 0.25 | 0.10 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 13.00 | 0.20 | 0.50 | 0.35 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.03 | 0.23 | 0.09 | -0.01 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 13.50 | 0.25 | 0.50 | 0.38 | % | 0.03 | 0 | 0 | 1.13 | 0.20 | 0.08 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 14.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | 0.18 | 0.07 | -0.01 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | 0.14 | 0.06 | -0.01 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 1.20 | 0.12 | 0.05 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 17.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.10 | 0.05 | -0.01 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.34 | 0.08 | 0.04 | -0.01 | 4/15/2026 | 4/16/2026 3:59:59 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 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.01 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.16 | -0.02 | 0.02 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.90 | -0.04 | 0.03 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.60 | -0.07 | 0.04 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 6.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.09 | -0.10 | 0.05 | -0.01 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 6.50 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.16 | -0.14 | 0.06 | -0.01 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 7.00 | 0.30 | 0.50 | 0.40 | 0.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.09 | -0.18 | 0.07 | -0.01 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 7.50 | 0.45 | 0.65 | 0.55 | 0.71 | +0.06 | +9.24% | 0.07 | 5 | 4 | 1.08 | -0.23 | 0.09 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 8.00 | 0.65 | 0.85 | 0.75 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.08 | -0.29 | 0.10 | -0.01 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 8.50 | 0.85 | 1.05 | 0.95 | 1.13 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.06 | -0.35 | 0.11 | -0.01 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 9.00 | 1.10 | 1.30 | 1.20 | 1.35 | -0.01 | -0.74% | 0.13 | 2 | 1 | 1.06 | -0.40 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 9.50 | 1.40 | 1.60 | 1.50 | 1.49 | -0.21 | -12.36% | 0.16 | 1 | 13 | 1.07 | -0.47 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 10.00 | 1.70 | 1.90 | 1.80 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.06 | -0.52 | 0.12 | -0.01 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 10.50 | 1.85 | 2.25 | 2.05 | 2.21 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.98 | -0.58 | 0.12 | -0.01 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 11.00 | 2.30 | 2.60 | 2.45 | 2.75 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.01 | -0.63 | 0.12 | -0.01 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 11.50 | 2.70 | 3.00 | 2.85 | % | 0.25 | 0 | 0 | 1.02 | -0.68 | 0.11 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 12.00 | 3.10 | 3.50 | 3.30 | % | 0.27 | 0 | 0 | 1.06 | -0.72 | 0.10 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 12.50 | 3.50 | 3.90 | 3.70 | 4.14 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.98 | -0.75 | 0.10 | -0.01 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 13.00 | 3.90 | 4.70 | 4.30 | % | 0.33 | 0 | 0 | 1.19 | -0.77 | 0.09 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 13.50 | 4.20 | 5.10 | 4.65 | % | 0.34 | 0 | 0 | 1.59 | -0.80 | 0.08 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 14.00 | 4.80 | 5.60 | 5.20 | % | 0.37 | 0 | 0 | 1.18 | -0.82 | 0.07 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 15.00 | 5.70 | 6.50 | 6.10 | 6.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.70 | -0.86 | 0.06 | -0.01 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 16.00 | 6.60 | 7.50 | 7.05 | % | 0.44 | 0 | 0 | 1.82 | -0.88 | 0.05 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 17.00 | 7.60 | 8.50 | 8.05 | % | 0.47 | 0 | 0 | 1.93 | -0.90 | 0.05 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 18.00 | 8.50 | 9.40 | 8.95 | 9.11 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.93 | -0.92 | 0.04 | -0.01 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |