Home Options CRMLChain

CRML

Critical Metals Corp.Close $10.75EOD only

Max Pain

$11.00

Next expiry May 22, 2026

Expected Move

±$0.95

8.8% from close

Price Gap

+0.25

Distance to max pain

IV Rank

Low premium

P/C OI

0.56

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects CRML options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

CRML Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega
3.00	7.26	6.90	8.10	-0.24	1	4	1220.3%	0.969	0.0072	-0.170	0.001
4.00	6.35	6.20	7.10	0.58	2	3	967.2%	0.959	0.0114	-0.170	0.001
4.50	6.17	5.80	6.60	0.82	3	2	865.6%	0.954	0.0141	-0.168	0.001
5.00	5.75	5.40	6.10	0.90	7	8	50.0%	1.000	0.0000	-0.001	0.000
6.00	4.75	4.20	5.20	-1.30	4	0	683.6%	0.920	0.0273	-0.203	0.001
7.00	3.50	3.40	4.30	0.45	1	2	340.6%	0.966	0.0277	-0.052	0.001
7.50	3.08	2.80	3.60	-2.72	1	0	438.3%	0.898	0.0509	-0.156	0.001
8.00	2.70	2.40	3.10	0.80	2	995	50.0%	1.000	0.0000	-0.001	0.000
8.50	2.27	1.95	2.60	0.82	2	6	153.1%	0.983	0.0338	-0.014	0.000
9.00	1.45	1.35	2.10	0.55	3	331	278.1%	0.833	0.1129	-0.139	0.002
9.50	1.37	1.10	1.60	0.71	115	162	134.4%	0.902	0.1613	-0.047	0.001
10.00	1.00	0.85	1.05	0.60	178	483	129.7%	0.789	0.2799	-0.075	0.002
10.50	0.57	0.45	0.75	0.27	708	372	121.1%	0.622	0.3946	-0.092	0.003
11.00	0.35	0.30	0.40	0.25	1,233	1,214	118.0%	0.414	0.4151	-0.092	0.003
11.50	0.30	0.10	0.25	0.17	358	376	113.3%	0.224	0.3317	-0.068	0.002
12.00	0.10	0.05	0.15	0.02	664	784	119.5%	0.116	0.2051	-0.047	0.002
12.50	0.07	0.00	0.10	-0.01	96	485	121.9%	0.052	0.1100	-0.026	0.001
13.00	0.05	0.00	0.10	0.00	50	1,175	143.8%	0.042	0.0780	-0.026	0.001
13.50	0.05	0.00	0.10	-0.01	47	502	165.6%	0.036	0.0605	-0.026	0.001
14.00	0.05	0.00	0.05	0.00	11	1,834	160.9%	0.016	0.0305	-0.013	0.000
14.50	0.05	0.00	0.15	0.04	1	143	221.9%	0.041	0.0499	-0.039	0.001
15.00	0.01	0.00	0.05	-0.02	1	1,042	193.8%	0.012	0.0206	-0.012	0.000
15.50	0.05	0.00	0.35	0.00	4	89	315.6%	0.074	0.0556	-0.088	0.001
16.00	0.02	0.00	0.40	-0.01	2	200	346.9%	0.078	0.0528	-0.101	0.001
16.50	0.09	0.00	0.40	0.00	1	18	364.1%	0.073	0.0478	-0.100	0.001
17.00	0.05	0.00	0.05	0.00	38	318	250.0%	0.009	0.0117	-0.012	0.000
17.50	0.40	0.00	0.40	0.00	2	8	398.4%	0.066	0.0406	-0.102	0.001
18.00	0.02	0.00	0.05	0.00	1	55	275.0%	0.008	0.0095	-0.011	0.000
18.50	0.25	0.00	0.40	0.00	2	6	428.9%	0.061	0.0351	-0.102	0.001
19.00	0.05	0.00	0.35	0.00	1	38	429.7%	0.051	0.0309	-0.090	0.001
19.50	0.30	0.00	0.05	0.00	0	1	309.4%	0.006	0.0074	-0.011	0.000
20.00	0.18	0.00	0.05	0.00	1	17	321.9%	0.006	0.0071	-0.012	0.000
21.00	0.24	0.00	0.40	0.00	2	3	496.9%	0.051	0.0265	-0.103	0.001
21.50	0.18	0.00	0.40	0.00	1	2	508.6%	0.049	0.0252	-0.103	0.001
22.00	0.25	0.00	0.40	0.00	4	12	520.3%	0.048	0.0240	-0.103	0.001
22.50	0.27	0.00	0.40	0.00	0	3	531.3%	0.046	0.0230	-0.103	0.001
24.00	0.25	0.00	0.40	0.00	1	6	564.1%	0.043	0.0205	-0.103	0.001
25.00	0.17	0.00	0.05	0.00	0	3	412.5%	0.005	0.0040	-0.011	0.000
26.00	0.15	0.00	0.40	0.00	0	16	603.1%	0.040	0.0178	-0.103	0.001
27.00	0.16	0.00	0.05	0.00	0	21	443.8%	0.004	0.0035	-0.011	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
3.00	0.03	0.00	0.05	0.00	3	36	687.5%	-0.003	0.0016	-0.012	0.000	-0.000
4.50	0.15	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
5.00	0.17	0.00	0.15	0.12	1	10	521.9%	-0.015	0.0090	-0.039	0.000	-0.000
5.50	0.15	0.00	0.45	0.00	2	4	607.8%	-0.043	0.0190	-0.111	0.001	-0.000
6.00	0.42	0.00	0.45	0.00	1	2	543.8%	-0.049	0.0236	-0.110	0.001	-0.000
6.50	0.05	0.00	0.40	0.00	4	21	467.2%	-0.052	0.0285	-0.098	0.001	-0.000
7.00	0.10	0.00	0.20	0.00	1	27	340.6%	-0.034	0.0277	-0.051	0.001	-0.000
7.50	0.24	0.00	0.05	0.00	1	23	218.8%	-0.011	0.0161	-0.012	0.000	-0.000
8.00	0.03	0.00	0.05	0.00	4	117	185.9%	-0.013	0.0231	-0.013	0.000	-0.000
8.50	0.05	0.00	0.10	0.00	31	125	178.1%	-0.032	0.0510	-0.026	0.001	-0.000
9.00	0.05	0.00	0.10	-0.12	43	3,315	143.8%	-0.042	0.0787	-0.026	0.001	-0.000
9.50	0.10	0.05	0.15	-0.25	472	640	134.4%	-0.098	0.1613	-0.046	0.001	-0.000
10.00	0.20	0.15	0.20	-0.35	229	1,375	121.1%	-0.196	0.2874	-0.066	0.002	-0.000
10.50	0.35	0.25	0.45	-0.61	98	1,134	121.1%	-0.378	0.3946	-0.091	0.003	-0.000
11.00	0.60	0.55	0.70	-0.72	39	2,400	124.6%	-0.579	0.3943	-0.096	0.003	-0.000
11.50	0.92	0.75	1.10	-0.88	78	892	113.3%	-0.776	0.3317	-0.066	0.002	-0.001
12.00	1.33	1.15	1.75	-0.95	13	739	155.9%	-0.814	0.2158	-0.082	0.002	-0.001
12.50	1.85	1.55	2.05	-0.77	1	111	121.9%	-0.948	0.1100	-0.024	0.001	-0.001
13.00	2.32	2.05	2.60	-1.03	97	223	159.4%	-0.939	0.0946	-0.037	0.001	-0.001
13.50	3.80	2.50	3.50	0.00	4	59	259.4%	-0.862	0.1068	-0.112	0.002	-0.001
14.00	4.30	3.00	3.90	0.00	2	83	264.1%	-0.895	0.0867	-0.094	0.001	-0.001
14.50	2.87	3.50	4.50	0.00	0	10	307.8%	-0.885	0.0794	-0.118	0.002	-0.001
15.00	4.83	4.00	4.80	0.00	10	124	284.4%	-0.930	0.0593	-0.074	0.001	-0.001
15.50	5.07	4.40	5.40	2.10	1	76	303.1%	-0.935	0.0523	-0.074	0.001	-0.001
16.00	3.49	5.00	5.90	0.00	275	361	346.9%	-0.922	0.0528	-0.099	0.001	-0.001
16.50	6.55	5.60	6.40	0.00	3	103	387.5%	-0.911	0.0521	-0.122	0.001	-0.001
17.50	6.48	6.40	7.40	0.00	0	1	370.3%	-0.949	0.0353	-0.075	0.001	-0.001
18.00	7.35	6.90	7.70	0.30	2	10	309.4%	-0.984	0.0166	-0.023	0.000	-0.001
18.50	7.10	7.50	8.40	0.00	0	1	428.9%	-0.939	0.0351	-0.100	0.001	-0.001
20.00	9.28	8.80	9.70	0.29	1	7	100.0%	-1.000	0.0000	0.002	0.000	-0.001
20.50	9.11	9.50	9.90	0.00	0	1	453.1%	-0.960	0.0237	-0.075	0.001	-0.001
21.00	9.63	9.90	10.90	0.00	0	1	465.6%	-0.962	0.0225	-0.075	0.001	-0.001
21.50	10.10	10.40	11.40	0.00	0	1	478.1%	-0.963	0.0215	-0.075	0.001	-0.001
22.00	11.12	10.90	11.90	0.00	1	2	489.1%	-0.964	0.0204	-0.075	0.001	-0.001
22.50	12.38	11.40	12.40	-0.12	1	3	500.0%	-0.965	0.0195	-0.075	0.001	-0.001
23.50	13.05	12.40	13.40	0.00	1	0	521.9%	-0.966	0.0180	-0.075	0.001	-0.001
24.00	14.00	12.90	13.90	0.00	2	2	531.3%	-0.967	0.0172	-0.074	0.001	-0.001
25.50	14.29	14.40	15.40	0.00	0	1	560.9%	-0.969	0.0155	-0.074	0.001	-0.001
26.00	15.00	14.90	16.10	0.00	0	2	632.8%	-0.951	0.0203	-0.126	0.001	-0.001

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.