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 | 4.80 | 5.20 | 5.00 | 5.05 | +0.81 | +19.11% | 2.50 | 2 | 1 | 7.92 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 3.00 | 3.80 | 4.10 | 3.95 | 4.10 | -0.17 | -3.99% | 1.32 | 3 | 2 | 5.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 3.50 | 3.30 | 3.70 | 3.50 | 3.75 | % | 1.00 | 1 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST | |
| 4.00 | 2.80 | 3.10 | 2.95 | 2.93 | +0.60 | +25.76% | 0.74 | 17 | 2 | 5.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 4.50 | 2.30 | 2.65 | 2.48 | 2.48 | -0.42 | -14.49% | 0.55 | 18 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 5.00 | 1.80 | 2.25 | 2.03 | 2.07 | -0.22 | -9.61% | 0.41 | 1 | 708 | 5.25 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 5.50 | 1.30 | 1.65 | 1.48 | 1.30 | 0.00 | 0.00% | 0.27 | 0 | 40 | 2.39 | 0.98 | 0.10 | 0.00 | 8/6/2026 | 8/10/2026 11:58:58 AM EST |
| 6.00 | 0.85 | 1.15 | 1.00 | 1.07 | -0.14 | -11.57% | 0.17 | 21 | 355 | 1.78 | 0.88 | 0.22 | -0.02 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 6.50 | 0.50 | 0.80 | 0.65 | 0.60 | -0.30 | -33.34% | 0.10 | 31 | 320 | 1.29 | 0.72 | 0.35 | -0.03 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 7.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.30 | -50.00% | 0.05 | 71 | 838 | 1.29 | 0.52 | 0.41 | -0.04 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 7.50 | 0.15 | 0.20 | 0.18 | 0.16 | -0.14 | -46.67% | 0.02 | 1,468 | 240 | 1.23 | 0.33 | 0.37 | -0.04 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.11 | -57.90% | 0.01 | 386 | 807 | 1.33 | 0.18 | 0.27 | -0.03 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.04 | -36.37% | 0.01 | 101 | 129 | 1.55 | 0.09 | 0.17 | -0.02 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 786 | 1.67 | 0.04 | 0.09 | -0.01 | 8/7/2026 | 8/10/2026 11:58:58 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 170 | 1.92 | 0.02 | 0.05 | -0.01 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 125 | 2.16 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.37 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 8/10/2026 11:58:58 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 11:58:58 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 11:58:58 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 44 | 2.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/10/2026 11:58:58 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:58:58 AM EST | |||
| 13.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:58:58 AM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:58:58 AM EST | |||
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:58:58 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/10/2026 11:58:58 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:58:58 AM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:58:58 AM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/10/2026 11:58:58 AM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:58:58 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:58:58 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 11:58:58 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 11:58:58 AM EST | |||
| 3.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 6 | 4.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.01 | 2 | 11 | 4.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 11:58:58 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.23 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 11:58:58 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 339 | 1.71 | -0.02 | 0.10 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 52 | 452 | 1.54 | -0.12 | 0.22 | -0.02 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 6.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.04 | +30.77% | 0.03 | 85 | 481 | 1.16 | -0.28 | 0.35 | -0.03 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.37 | +0.06 | +19.36% | 0.06 | 1,217 | 1,853 | 1.22 | -0.48 | 0.41 | -0.04 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 7.50 | 0.60 | 0.85 | 0.73 | 0.65 | +0.08 | +14.04% | 0.10 | 170 | 44 | 1.31 | -0.67 | 0.37 | -0.04 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 8.00 | 1.05 | 1.30 | 1.18 | 1.08 | +0.11 | +11.34% | 0.15 | 22 | 196 | 1.96 | -0.82 | 0.27 | -0.03 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 8.50 | 1.45 | 1.75 | 1.60 | 1.45 | -0.02 | -1.37% | 0.19 | 6 | 27 | 2.16 | -0.91 | 0.17 | -0.02 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 9.00 | 1.95 | 2.25 | 2.10 | 2.00 | +0.11 | +5.82% | 0.23 | 4 | 22 | 2.50 | -0.96 | 0.09 | -0.01 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 9.50 | 2.30 | 2.70 | 2.50 | 2.47 | +0.30 | +13.83% | 0.26 | 4 | 19 | 0.00 | -0.98 | 0.05 | -0.01 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 10.00 | 2.50 | 3.30 | 2.90 | 2.83 | -0.59 | -17.26% | 0.29 | 1 | 87 | 3.57 | -0.99 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 10.50 | 3.30 | 3.70 | 3.50 | 3.25 | 0.00 | 0.00% | 0.33 | 0 | 5 | 3.37 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 11:58:58 AM EST |
| 11.00 | 3.60 | 4.30 | 3.95 | 3.95 | +0.15 | +3.95% | 0.36 | 11 | 19 | 4.11 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 11.50 | 4.10 | 4.70 | 4.40 | 4.59 | +0.24 | +5.52% | 0.38 | 1 | 56 | 3.84 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 12.00 | 4.50 | 5.30 | 4.90 | 4.97 | 0.00 | 0.00% | 0.41 | 0 | 24 | 4.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:58:58 AM EST |
| 12.50 | 5.00 | 5.80 | 5.40 | 5.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:58:58 AM EST |
| 13.00 | 5.70 | 6.20 | 5.95 | 5.90 | +0.02 | +0.34% | 0.46 | 2 | 3 | 4.44 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 13.50 | 6.10 | 6.70 | 6.40 | 6.90 | 0.00 | 0.00% | 0.47 | 0 | 3 | 4.61 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 11:58:58 AM EST |
| 14.00 | 6.80 | 7.20 | 7.00 | 6.82 | -0.11 | -1.59% | 0.50 | 1 | 4 | 4.07 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 14.50 | 7.30 | 7.70 | 7.50 | 7.38 | % | 0.52 | 1 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST | |
| 15.00 | 7.70 | 8.20 | 7.95 | 8.40 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.10 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 11:58:58 AM EST |
| 16.00 | 8.80 | 9.20 | 9.00 | 10.15 | 0.00 | 0.00% | 0.56 | 0 | 2 | 5.39 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 11:58:58 AM EST |
| 17.00 | 9.70 | 10.20 | 9.95 | 9.80 | -0.10 | -1.01% | 0.59 | 1 | 2 | 5.66 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 18.00 | 10.70 | 11.20 | 10.95 | 10.95 | -1.25 | -10.25% | 0.61 | 26 | 1 | 5.91 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 19.00 | 11.60 | 12.20 | 11.90 | 11.90 | +0.05 | +0.43% | 0.63 | 26 | 2 | 6.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:58 AM EST |
| 20.00 | 12.50 | 13.20 | 12.85 | 14.25 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 11:58:58 AM EST |