Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $5.68 as of 7/31/2026 6:10:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.20 | 4.70 | 3.95 | % | 2.63 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 2.00 | 2.90 | 4.10 | 3.50 | % | 1.75 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 2.50 | 2.40 | 3.60 | 3.00 | % | 1.20 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 3.00 | 1.90 | 3.10 | 2.50 | % | 0.83 | 0 | 0 | 3.07 | 0.98 | 0.05 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 3.50 | 1.55 | 2.55 | 2.05 | % | 0.59 | 0 | 0 | 2.42 | 0.93 | 0.08 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 4.00 | 1.25 | 1.95 | 1.60 | % | 0.40 | 0 | 0 | 1.78 | 0.85 | 0.13 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 4.50 | 0.90 | 1.55 | 1.23 | % | 0.27 | 0 | 0 | 1.57 | 0.76 | 0.16 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 5.00 | 0.65 | 1.15 | 0.90 | % | 0.18 | 0 | 0 | 0.91 | 0.66 | 0.19 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 5.50 | 0.55 | 0.90 | 0.73 | 0.72 | -0.05 | -6.50% | 0.13 | 5 | 1 | 1.01 | 0.56 | 0.21 | -0.01 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 6.00 | 0.30 | 0.75 | 0.53 | % | 0.09 | 0 | 0 | 0.99 | 0.46 | 0.21 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 6.50 | 0.15 | 0.60 | 0.38 | % | 0.06 | 0 | 0 | 0.97 | 0.36 | 0.20 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 7.00 | 0.05 | 0.50 | 0.28 | % | 0.04 | 0 | 0 | 0.94 | 0.27 | 0.18 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 7.50 | 0.05 | 0.35 | 0.20 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.96 | 0.20 | 0.16 | -0.01 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 8.00 | 0.05 | 0.35 | 0.20 | % | 0.03 | 0 | 0 | 1.07 | 0.15 | 0.13 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 8.50 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 1.12 | 0.10 | 0.10 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 9.00 | 0.05 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 1.17 | 0.07 | 0.08 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.61 | 0.06 | 0.06 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.79 | 0.04 | 0.05 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.96 | 0.03 | 0.04 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.03 | 0.02 | 0.03 | 0.00 | 7/31/2026 3:59:49 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 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.46 | -0.02 | 0.05 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.66 | -0.07 | 0.08 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 4.00 | 0.05 | 0.35 | 0.20 | % | 0.05 | 0 | 0 | 1.06 | -0.15 | 0.13 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 4.50 | 0.10 | 0.50 | 0.30 | % | 0.07 | 0 | 0 | 0.99 | -0.24 | 0.16 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 5.00 | 0.35 | 0.75 | 0.55 | % | 0.11 | 0 | 0 | 1.08 | -0.34 | 0.19 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 5.50 | 0.60 | 0.95 | 0.78 | % | 0.14 | 0 | 0 | 1.02 | -0.44 | 0.21 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 6.00 | 0.90 | 1.40 | 1.15 | % | 0.19 | 0 | 0 | 1.11 | -0.54 | 0.21 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 6.50 | 1.30 | 1.70 | 1.50 | % | 0.23 | 0 | 0 | 1.10 | -0.64 | 0.20 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 7.00 | 1.65 | 2.05 | 1.85 | 1.78 | % | 0.26 | 3 | 0 | 1.01 | -0.73 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 7.50 | 2.05 | 2.60 | 2.33 | % | 0.31 | 0 | 0 | 1.52 | -0.80 | 0.16 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 8.00 | 2.35 | 3.10 | 2.73 | % | 0.34 | 0 | 0 | 1.50 | -0.85 | 0.13 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 8.50 | 2.90 | 3.60 | 3.25 | % | 0.38 | 0 | 0 | 1.77 | -0.90 | 0.10 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 9.00 | 3.50 | 3.90 | 3.70 | 3.65 | +0.29 | +8.64% | 0.41 | 1 | 1 | 1.56 | -0.93 | 0.08 | 0.00 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 9.50 | 3.80 | 4.50 | 4.15 | % | 0.44 | 0 | 0 | 1.82 | -0.94 | 0.06 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 10.00 | 4.40 | 4.90 | 4.65 | % | 0.47 | 0 | 0 | 1.74 | -0.96 | 0.05 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 10.50 | 4.90 | 5.30 | 5.10 | % | 0.49 | 0 | 0 | 1.63 | -0.97 | 0.04 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 11.00 | 5.10 | 6.20 | 5.65 | % | 0.51 | 0 | 0 | 2.40 | -0.98 | 0.03 | 0.00 | 7/31/2026 3:59:49 PM EST |