Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $7.92 as of 3/26/2026 6:27:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.00 | 4.20 | 3.60 | % | 0.90 | 0 | 0 | 2.71 | 0.96 | 0.03 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 4.50 | 2.65 | 3.60 | 3.13 | % | 0.70 | 0 | 0 | 2.17 | 0.92 | 0.05 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 5.00 | 2.35 | 3.10 | 2.73 | % | 0.55 | 0 | 0 | 1.86 | 0.88 | 0.06 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 5.50 | 2.00 | 2.65 | 2.33 | % | 0.42 | 0 | 0 | 1.64 | 0.83 | 0.08 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 6.00 | 1.65 | 2.30 | 1.98 | % | 0.33 | 0 | 0 | 1.15 | 0.78 | 0.10 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 6.50 | 1.45 | 1.95 | 1.70 | % | 0.26 | 0 | 0 | 1.20 | 0.71 | 0.11 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 7.00 | 1.20 | 1.65 | 1.43 | % | 0.20 | 0 | 0 | 1.19 | 0.65 | 0.13 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 7.50 | 0.95 | 1.40 | 1.18 | % | 0.16 | 0 | 0 | 1.16 | 0.58 | 0.13 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 8.00 | 0.80 | 1.20 | 1.00 | % | 0.12 | 0 | 0 | 1.18 | 0.51 | 0.14 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 8.50 | 0.60 | 1.00 | 0.80 | % | 0.09 | 0 | 0 | 1.14 | 0.45 | 0.14 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 9.00 | 0.50 | 0.90 | 0.70 | % | 0.08 | 0 | 0 | 1.18 | 0.39 | 0.13 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 9.50 | 0.35 | 0.75 | 0.55 | % | 0.06 | 0 | 0 | 1.14 | 0.34 | 0.13 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 10.00 | 0.35 | 0.60 | 0.48 | 0.45 | % | 0.05 | 1 | 0 | 1.16 | 0.29 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 10.50 | 0.25 | 0.60 | 0.43 | 0.40 | % | 0.04 | 30 | 0 | 1.20 | 0.25 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 11.00 | 0.10 | 0.50 | 0.30 | % | 0.03 | 0 | 0 | 1.10 | 0.21 | 0.10 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 11.50 | 0.10 | 0.30 | 0.20 | % | 0.02 | 0 | 0 | 1.05 | 0.17 | 0.09 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 12.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 1.08 | 0.14 | 0.08 | -0.01 | 3/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.01 | -0.04 | 0.03 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 4.50 | 0.05 | 0.35 | 0.20 | % | 0.04 | 0 | 0 | 1.34 | -0.08 | 0.05 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 5.00 | 0.05 | 0.35 | 0.20 | % | 0.04 | 0 | 0 | 1.13 | -0.12 | 0.06 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 5.50 | 0.15 | 0.45 | 0.30 | % | 0.05 | 0 | 0 | 1.12 | -0.17 | 0.08 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 6.00 | 0.30 | 0.60 | 0.45 | % | 0.07 | 0 | 0 | 1.13 | -0.22 | 0.10 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 6.50 | 0.50 | 0.80 | 0.65 | % | 0.10 | 0 | 0 | 1.14 | -0.29 | 0.11 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 7.00 | 0.70 | 1.05 | 0.88 | % | 0.13 | 0 | 0 | 1.13 | -0.35 | 0.13 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 7.50 | 1.05 | 1.30 | 1.18 | 0.95 | % | 0.16 | 4 | 0 | 1.16 | -0.42 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 8.00 | 1.25 | 1.65 | 1.45 | 1.47 | % | 0.18 | 1 | 0 | 1.13 | -0.49 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 8.50 | 1.55 | 2.00 | 1.78 | % | 0.21 | 0 | 0 | 1.12 | -0.55 | 0.14 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 9.00 | 1.90 | 2.40 | 2.15 | % | 0.24 | 0 | 0 | 1.13 | -0.61 | 0.13 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 9.50 | 2.25 | 2.80 | 2.53 | % | 0.27 | 0 | 0 | 1.12 | -0.66 | 0.13 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 10.00 | 2.65 | 3.20 | 2.93 | % | 0.29 | 0 | 0 | 1.10 | -0.71 | 0.12 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 10.50 | 3.00 | 3.70 | 3.35 | % | 0.32 | 0 | 0 | 1.55 | -0.75 | 0.11 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 11.00 | 3.40 | 4.10 | 3.75 | % | 0.34 | 0 | 0 | 1.54 | -0.79 | 0.10 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 11.50 | 3.90 | 4.60 | 4.25 | % | 0.37 | 0 | 0 | 1.63 | -0.83 | 0.09 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 12.00 | 4.30 | 5.10 | 4.70 | % | 0.39 | 0 | 0 | 1.71 | -0.86 | 0.08 | -0.01 | 3/26/2026 4:00:01 PM EST |