Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $7.25 as of 8/10/2026 10:40:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.00 | 5.20 | 5.10 | 5.15 | +0.91 | +21.47% | 2.55 | 1 | 1 | 8.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 3.00 | 3.90 | 4.30 | 4.10 | 4.15 | -0.12 | -2.81% | 1.37 | 1 | 2 | 9.90 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 3.50 | 3.20 | 4.10 | 3.65 | % | 1.04 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:01 AM EST | |||
| 4.00 | 2.70 | 3.60 | 3.15 | 2.33 | 0.00 | 0.00% | 0.79 | 0 | 2 | 7.23 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:01 AM EST |
| 4.50 | 2.40 | 2.90 | 2.65 | 2.90 | 0.00 | 0.00% | 0.59 | 0 | 2 | 6.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:01 AM EST |
| 5.00 | 2.00 | 2.55 | 2.28 | 2.29 | 0.00 | 0.00% | 0.46 | 0 | 708 | 5.70 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/10/2026 9:59:01 AM EST |
| 5.50 | 1.45 | 2.15 | 1.80 | 1.30 | 0.00 | 0.00% | 0.33 | 0 | 40 | 4.56 | 0.96 | 0.08 | -0.01 | 8/6/2026 | 8/10/2026 9:59:01 AM EST |
| 6.00 | 1.05 | 1.30 | 1.18 | 1.21 | 0.00 | 0.00% | 0.20 | 10 | 355 | 2.70 | 0.88 | 0.19 | -0.03 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 6.50 | 0.65 | 0.85 | 0.75 | 0.76 | -0.14 | -15.56% | 0.12 | 18 | 320 | 1.18 | 0.75 | 0.31 | -0.04 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 7.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.19 | -31.67% | 0.06 | 38 | 838 | 1.33 | 0.56 | 0.39 | -0.05 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.24 | -0.06 | -20.00% | 0.03 | 77 | 240 | 1.35 | 0.38 | 0.37 | -0.05 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.07 | -36.85% | 0.02 | 226 | 807 | 1.35 | 0.23 | 0.29 | -0.04 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 67 | 129 | 1.62 | 0.12 | 0.19 | -0.02 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 786 | 1.61 | 0.06 | 0.11 | -0.01 | 8/7/2026 | 8/10/2026 9:59:01 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 170 | 1.86 | 0.03 | 0.06 | -0.01 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 125 | 2.09 | 0.01 | 0.03 | 0.00 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.31 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 8/10/2026 9:59:01 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:01 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 9:59:01 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 9:59:01 AM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.16 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/10/2026 9:59:01 AM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:01 AM EST | |||
| 13.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:01 AM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:01 AM EST | |||
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:01 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.76 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/10/2026 9:59:01 AM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:01 AM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:01 AM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/10/2026 9:59:01 AM EST |
| 19.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:01 AM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:01 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:01 AM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 6 | 5.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.01 | -8.34% | 0.03 | 1 | 11 | 5.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 5.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 9:59:01 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.69 | -0.01 | 0.02 | 0.00 | 8/3/2026 | 8/10/2026 9:59:01 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 339 | 1.74 | -0.04 | 0.08 | -0.01 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.01 | 6 | 452 | 1.58 | -0.12 | 0.19 | -0.03 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 6.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.02 | 43 | 481 | 1.27 | -0.25 | 0.31 | -0.04 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.04 | +12.91% | 0.04 | 747 | 1,853 | 1.38 | -0.44 | 0.39 | -0.05 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 7.50 | 0.55 | 0.80 | 0.68 | 0.74 | +0.17 | +29.83% | 0.09 | 169 | 44 | 1.40 | -0.62 | 0.37 | -0.05 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 8.00 | 0.95 | 1.10 | 1.03 | 1.24 | +0.27 | +27.84% | 0.13 | 2 | 196 | 1.38 | -0.77 | 0.29 | -0.04 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 8.50 | 1.35 | 1.60 | 1.48 | 1.45 | -0.02 | -1.37% | 0.17 | 6 | 27 | 2.33 | -0.88 | 0.19 | -0.02 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 9.00 | 1.40 | 2.25 | 1.83 | 1.89 | 0.00 | 0.00% | 0.20 | 0 | 22 | 2.90 | -0.94 | 0.11 | -0.01 | 8/7/2026 | 8/10/2026 9:59:01 AM EST |
| 9.50 | 1.90 | 2.70 | 2.30 | 2.17 | 0.00 | 0.00% | 0.24 | 0 | 19 | 3.02 | -0.97 | 0.06 | -0.01 | 8/7/2026 | 8/10/2026 9:59:01 AM EST |
| 10.00 | 2.20 | 3.30 | 2.75 | 3.42 | 0.00 | 0.00% | 0.28 | 0 | 87 | 3.74 | -0.99 | 0.03 | 0.00 | 8/6/2026 | 8/10/2026 9:59:01 AM EST |
| 10.50 | 2.95 | 3.80 | 3.38 | 3.25 | 0.00 | 0.00% | 0.32 | 0 | 5 | 4.02 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:59:01 AM EST |
| 11.00 | 3.60 | 4.30 | 3.95 | 3.95 | +0.15 | +3.95% | 0.36 | 11 | 19 | 4.28 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 11.50 | 4.10 | 4.70 | 4.40 | 4.59 | +0.24 | +5.52% | 0.38 | 1 | 56 | 4.07 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 12.00 | 4.40 | 5.30 | 4.85 | 4.97 | 0.00 | 0.00% | 0.40 | 0 | 24 | 4.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:01 AM EST |
| 12.50 | 4.90 | 5.80 | 5.35 | 5.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:01 AM EST |
| 13.00 | 5.70 | 6.10 | 5.90 | 5.90 | +0.02 | +0.34% | 0.45 | 2 | 3 | 4.69 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 13.50 | 6.10 | 6.60 | 6.35 | 6.90 | 0.00 | 0.00% | 0.47 | 0 | 3 | 4.29 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:01 AM EST |
| 14.00 | 6.70 | 7.00 | 6.85 | 6.82 | -0.11 | -1.59% | 0.49 | 1 | 4 | 4.45 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 14.50 | 6.90 | 7.80 | 7.35 | 7.38 | % | 0.51 | 1 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:01 AM EST | |
| 15.00 | 7.40 | 8.20 | 7.80 | 8.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.37 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:01 AM EST |
| 16.00 | 8.40 | 9.10 | 8.75 | 10.15 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.66 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:01 AM EST |
| 17.00 | 9.60 | 10.00 | 9.80 | 9.80 | -0.10 | -1.01% | 0.58 | 1 | 2 | 5.93 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:01 AM EST |
| 18.00 | 10.40 | 11.20 | 10.80 | 12.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 9:59:01 AM EST |
| 19.00 | 11.40 | 12.20 | 11.80 | 11.85 | 0.00 | 0.00% | 0.62 | 0 | 2 | 6.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:01 AM EST |
| 20.00 | 12.40 | 13.20 | 12.80 | 14.25 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 9:59:01 AM EST |