Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $6.78 as of 8/25/2026 9:39:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 6.20 | 6.70 | 6.45 | 6.51 | +1.26 | +24.00% | 4.30 | 8 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 2.00 | 5.70 | 6.20 | 5.95 | 5.87 | +1.11 | +23.32% | 2.98 | 1 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 3.00 | 4.70 | 5.20 | 4.95 | 4.94 | +1.08 | +27.98% | 1.65 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 3.50 | 4.20 | 4.70 | 4.45 | 4.33 | +0.93 | +27.36% | 1.27 | 3 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 4.00 | 3.70 | 4.20 | 3.95 | 3.79 | +1.02 | +36.83% | 0.99 | 2 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 4.50 | 3.20 | 3.70 | 3.45 | 3.45 | +1.21 | +54.02% | 0.77 | 2 | 70 | 6.96 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 5.00 | 2.75 | 3.20 | 2.98 | 2.90 | +0.75 | +34.89% | 0.60 | 14 | 76 | 5.98 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 5.50 | 2.20 | 2.50 | 2.35 | 2.35 | +0.99 | +72.80% | 0.43 | 26 | 44 | 3.46 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 6.00 | 1.75 | 2.00 | 1.88 | 1.91 | +1.21 | +172.86% | 0.31 | 133 | 852 | 2.81 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 6.50 | 1.25 | 1.50 | 1.38 | 1.40 | +1.00 | +250.00% | 0.21 | 198 | 481 | 2.74 | 0.96 | 0.13 | -0.01 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 7.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.80 | +400.00% | 0.14 | 1,880 | 2,283 | 1.30 | 0.84 | 0.28 | -0.03 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 7.50 | 0.55 | 0.60 | 0.58 | 0.55 | +0.47 | +587.50% | 0.08 | 5,200 | 1,882 | 1.34 | 0.66 | 0.41 | -0.05 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.29 | +1,450.00% | 0.04 | 3,123 | 1,151 | 1.26 | 0.44 | 0.43 | -0.06 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.11 | +275.00% | 0.02 | 1,010 | 283 | 1.36 | 0.26 | 0.34 | -0.05 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.03 | +100.00% | 0.01 | 1,302 | 147 | 1.41 | 0.14 | 0.23 | -0.03 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 304 | 33 | 1.58 | 0.07 | 0.13 | -0.02 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 41 | 814 | 1.88 | 0.03 | 0.07 | -0.01 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.15 | 0.01 | 0.03 | 0.00 | 8/17/2026 | 8/25/2026 2:59:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.39 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/25/2026 2:59:00 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.04 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/25/2026 2:59:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/25/2026 2:59:00 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/25/2026 2:59:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/25/2026 2:59:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.01 | 1 | 102 | 4.52 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 2:59:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 164 | 3.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 2:59:00 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 2:59:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.01 | 205 | 445 | 2.09 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 88 | 516 | 1.58 | -0.04 | 0.13 | -0.01 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.50 | -83.34% | 0.01 | 285 | 638 | 1.23 | -0.16 | 0.28 | -0.03 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.75 | -78.95% | 0.03 | 1,596 | 26 | 1.28 | -0.34 | 0.41 | -0.05 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.94 | -67.63% | 0.05 | 268 | 50 | 1.28 | -0.56 | 0.43 | -0.06 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 8.50 | 0.70 | 0.80 | 0.75 | 0.74 | -0.96 | -56.48% | 0.09 | 14 | 74 | 1.28 | -0.74 | 0.34 | -0.05 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 9.00 | 1.10 | 1.35 | 1.23 | 1.26 | -0.76 | -37.63% | 0.14 | 13 | 50 | 1.84 | -0.86 | 0.23 | -0.03 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 9.50 | 1.40 | 1.80 | 1.60 | 1.68 | -0.97 | -36.61% | 0.17 | 5 | 5 | 1.96 | -0.93 | 0.13 | -0.02 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 10.00 | 1.90 | 2.35 | 2.13 | 2.17 | -0.98 | -31.12% | 0.21 | 12 | 71 | 2.58 | -0.97 | 0.07 | -0.01 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 10.50 | 2.40 | 2.80 | 2.60 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.59 | -0.99 | 0.03 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 11.00 | 2.85 | 3.30 | 3.08 | 3.43 | -0.92 | -21.15% | 0.28 | 2 | 15 | 2.86 | -1.00 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 11.50 | 3.30 | 3.80 | 3.55 | 3.60 | -1.25 | -25.78% | 0.31 | 10 | 264 | 3.11 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 12.00 | 3.80 | 4.30 | 4.05 | 4.30 | -1.15 | -21.11% | 0.34 | 4 | 15 | 3.36 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 12.50 | 4.30 | 4.80 | 4.55 | 4.93 | -0.87 | -15.00% | 0.36 | 1 | 5 | 3.58 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 13.00 | 4.80 | 5.30 | 5.05 | 6.32 | 0.00 | 0.00% | 0.39 | 0 | 4 | 3.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 13.50 | 5.30 | 5.80 | 5.55 | 6.59 | -0.31 | -4.50% | 0.41 | 3 | 4 | 4.00 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 14.00 | 5.80 | 6.30 | 6.05 | % | 0.43 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 14.50 | 6.30 | 6.80 | 6.55 | 7.60 | 0.00 | 0.00% | 0.45 | 0 | 3 | 4.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 15.00 | 6.80 | 7.30 | 7.05 | 7.20 | -1.11 | -13.36% | 0.47 | 1 | 2 | 4.53 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 16.00 | 7.80 | 8.30 | 8.05 | 9.00 | 0.00 | 0.00% | 0.50 | 0 | 3 | 4.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 17.00 | 8.80 | 9.30 | 9.05 | 10.10 | 0.00 | 0.00% | 0.53 | 0 | 2 | 5.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |