Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $7.78 as of 4/7/2026 9:02:28 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 | 4.80 | 5.90 | 5.35 | % | 2.14 | 0 | 6 | 2.28 | 0.98 | 0.01 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 5.00 | 3.10 | 3.60 | 3.35 | 3.30 | -0.43 | -11.53% | 0.67 | 5 | 85 | 1.10 | 0.84 | 0.05 | 0.00 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 7.50 | 1.90 | 2.10 | 2.00 | 1.99 | -0.46 | -18.78% | 0.27 | 972 | 1,564 | 1.04 | 0.64 | 0.08 | -0.01 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 10.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.35 | -22.59% | 0.12 | 8,785 | 3,918 | 1.04 | 0.46 | 0.08 | -0.01 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 12.50 | 0.70 | 0.80 | 0.75 | 0.85 | -0.13 | -13.27% | 0.06 | 254 | 2,934 | 1.03 | 0.32 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.52 | -0.13 | -20.00% | 0.03 | 35 | 3,107 | 1.04 | 0.23 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 17.50 | 0.25 | 0.40 | 0.33 | 0.34 | -0.11 | -24.45% | 0.02 | 40 | 1,266 | 1.05 | 0.16 | 0.05 | 0.00 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.01 | +3.45% | 0.01 | 42 | 2,073 | 1.03 | 0.12 | 0.04 | 0.00 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 0.01 | 50 | 451 | 1.03 | 0.09 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.11 | -0.16 | -59.26% | 0.01 | 1 | 254 | 1.20 | 0.07 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 785 | 1.13 | 0.04 | 0.02 | 0.00 | 4/1/2026 | 4/7/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 187 | 1.32 | 0.02 | 0.01 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 176 | 1.40 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 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 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.53 | -0.02 | 0.01 | 0.00 | 3/30/2026 | 4/7/2026 4:00:06 PM EST |
| 5.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.05 | +9.10% | 0.12 | 50 | 238 | 1.06 | -0.16 | 0.05 | 0.00 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 7.50 | 1.70 | 1.85 | 1.78 | 1.77 | +0.12 | +7.28% | 0.24 | 922 | 1,689 | 1.05 | -0.36 | 0.08 | -0.01 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 10.00 | 3.40 | 3.60 | 3.50 | 3.46 | +0.16 | +4.85% | 0.35 | 6,995 | 2,740 | 1.06 | -0.54 | 0.08 | -0.01 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 12.50 | 5.20 | 5.70 | 5.45 | 5.44 | +0.26 | +5.02% | 0.44 | 5 | 739 | 1.01 | -0.68 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 15.00 | 7.40 | 8.00 | 7.70 | 7.35 | 0.00 | 0.00% | 0.51 | 0 | 830 | 1.02 | -0.77 | 0.06 | -0.01 | 4/6/2026 | 4/7/2026 4:00:06 PM EST |
| 17.50 | 9.70 | 10.30 | 10.00 | 9.55 | 0.00 | 0.00% | 0.57 | 0 | 159 | 1.26 | -0.84 | 0.05 | 0.00 | 4/6/2026 | 4/7/2026 4:00:06 PM EST |
| 20.00 | 12.10 | 12.80 | 12.45 | 11.97 | 0.00 | 0.00% | 0.62 | 0 | 25 | 1.38 | -0.88 | 0.04 | 0.00 | 4/2/2026 | 4/7/2026 4:00:06 PM EST |
| 22.50 | 14.50 | 15.20 | 14.85 | 14.20 | 0.00 | 0.00% | 0.66 | 0 | 15 | 1.42 | -0.91 | 0.03 | 0.00 | 4/6/2026 | 4/7/2026 4:00:06 PM EST |
| 25.00 | 16.80 | 17.70 | 17.25 | % | 0.69 | 0 | 9 | 1.51 | -0.93 | 0.03 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 30.00 | 21.70 | 22.80 | 22.25 | % | 0.74 | 0 | 2 | 1.75 | -0.96 | 0.02 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 35.00 | 26.60 | 27.90 | 27.25 | % | 0.78 | 0 | 0 | 1.99 | -0.98 | 0.01 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 40.00 | 31.60 | 32.80 | 32.20 | 32.85 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 4/7/2026 4:00:06 PM EST |