CRML Option Chain

Data as of Oct 30, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

7.16

Change

-0.79

Open

7.50

Previous

7.95

High

7.53

Low

7.02

Bid

-

Ask

-

Volume

4,720,884

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.025

Hist Vol

1.249

Opt Volume

13,728

Open Int

398,320

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRML 261030C00006000	0.95	1.45	1.73	0.00	0	10	W	6.00	CRML 261030P00006000	0.00	0.05	0.01	0.00	12	678	W
CRML 261030C00006500	0.50	0.90	0.60	0.00	3	70	W	6.50	CRML 261030P00006500	0.00	0.05	0.03	0.00	22	1,772	W
CRML 261030C00007000	0.05	0.65	0.35	0.00	121	1,209	W	7.00	CRML 261030P00007000	0.00	0.10	0.05	0.00	143	460	W
CRML 261030C00007500	0.00	0.05	0.03	0.00	55	1,269	W	7.50	CRML 261030P00007500	0.20	0.50	0.28	0.00	202	283	W
CRML 261030C00008000	0.00	0.05	0.02	0.00	101	2,518	W	8.00	CRML 261030P00008000	0.70	0.95	0.82	0.00	122	1,457	W
CRML 261030C00008500	0.00	0.05	0.05	0.00	0	358	W	8.50	CRML 261030P00008500	1.00	1.75	1.10	0.00	0	33	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRML 261106C00006000	0.90	1.65	1.22	1.24	2	2	W	6.00	CRML 261106P00006000	0.00	0.10	0.10	0.07	6	561	W
CRML 261106C00006500	0.55	0.85	1.37	0.85	0	47	W	6.50	CRML 261106P00006500	0.10	0.20	0.13	0.18	380	224	W
CRML 261106C00007000	0.35	1.45	0.35	0.54	42	1,300	W	7.00	CRML 261106P00007000	0.30	0.60	0.33	0.37	211	2,105	W
CRML 261106C00007500	0.20	0.35	0.40	0.32	116	985	W	7.50	CRML 261106P00007500	0.60	0.85	0.61	0.65	42	154	W
CRML 261106C00008000	0.10	0.20	0.13	0.18	161	2,350	W	8.00	CRML 261106P00008000	0.90	1.20	1.09	1.01	15	113	W
CRML 261106C00008500	0.00	0.15	0.07	0.09	1	686	W	8.50	CRML 261106P00008500	1.25	1.70	1.55	1.42	10	99	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRML 261113C00006000	1.00	1.55	0.95	1.38	0	0	W	6.00	CRML 261113P00006000	0.10	0.25	0.15	0.19	13	74	W
CRML 261113C00006500	0.65	1.10	1.14	1.04	1	229	W	6.50	CRML 261113P00006500	0.25	0.40	0.39	0.35	1,206	300	W
CRML 261113C00007000	0.40	0.80	0.66	0.76	3	662	W	7.00	CRML 261113P00007000	0.45	0.80	0.55	0.57	1	75	W
CRML 261113C00007500	0.30	0.50	0.40	0.54	66	153	W	7.50	CRML 261113P00007500	0.70	1.10	0.80	0.85	1	250	W
CRML 261113C00008000	0.20	0.40	0.25	0.38	57	2,789	W	8.00	CRML 261113P00008000	1.05	1.45	1.15	1.18	11	2,510	W
CRML 261113C00008500	0.05	0.35	0.12	0.26	1	114	W	8.50	CRML 261113P00008500	1.40	2.00	1.25	1.56	0	31	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRML 261120C00006000	1.05	1.50	1.26	1.53	7	23	S	6.00	CRML 261120P00006000	0.15	0.35	0.30	0.30	23	317	S
CRML 261120C00006500	0.80	1.10	0.87	1.21	332	2,289	S	6.50	CRML 261120P00006500	0.35	0.50	0.45	0.48	25	592	S
CRML 261120C00007000	0.60	0.75	0.73	0.94	1,828	2,431	S	7.00	CRML 261120P00007000	0.40	0.95	0.70	0.70	8	58	S
CRML 261120C00007500	0.40	0.55	0.48	0.73	1,881	14,843	S	7.50	CRML 261120P00007500	0.95	1.05	0.93	0.98	1,871	9,145	S
CRML 261120C00008000	0.25	0.35	0.25	0.55	116	2,839	S	8.00	CRML 261120P00008000	1.20	1.45	1.32	1.30	6	1,904	S
CRML 261120C00008500	0.15	0.30	0.40	0.41	0	614	S	8.50	CRML 261120P00008500	1.55	1.95	2.45	1.66	0	4	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRML 261127C00006000	1.05	1.60	1.90	1.67	0	5	W	6.00	CRML 261127P00006000	0.15	0.45	0.05	0.38	1	77	W
CRML 261127C00006500	0.80	1.25	1.48	1.36	0	377	W	6.50	CRML 261127P00006500	0.25	0.75	0.51	0.57	2	21	W
CRML 261127C00007000	0.60	0.95	0.80	1.11	3	1,135	W	7.00	CRML 261127P00007000	0.65	0.95	0.80	0.80	15	738	W
CRML 261127C00007500	0.40	0.70	0.86	0.89	0	78	W	7.50	CRML 261127P00007500	0.95	1.40	0.87	1.07	0	16	W
CRML 261127C00008000	0.30	0.50	0.40	0.71	4	137	W	8.00	CRML 261127P00008000	1.20	1.80	2.05	1.38	0	1	W
CRML 261127C00008500	0.20	0.40	0.27	0.56	7	70	W	8.50	CRML 261127P00008500	1.60	2.20	1.79	1.72	10	9	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRML 261204C00006000	1.00	1.85	1.38	1.80	0	2	W	6.00	CRML 261204P00006000	0.05	1.00	0.89	0.44	0	2	W
CRML 261204C00006500	0.85	1.30	0.89	1.51	0	3	W	6.50	CRML 261204P00006500	0.40	0.80	0.63	0.64	0	2	W
CRML 261204C00007000	0.65	1.05	1.23	1.26	0	43	W	7.00	CRML 261204P00007000	0.65	1.15	0.74	0.87	2	0	W
CRML 261204C00007500	0.45	0.75	0.63	1.04	18	0	W	7.50	—	—	—	—	—	—	—	—
CRML 261204C00008000	0.35	0.70	0.75	0.86	0	43	W	8.00	CRML 261204P00008000	1.30	1.75	1.30	1.44	0	3	W
CRML 261204C00009000	0.10	0.50	0.47	0.58	0	5	W	9.00	CRML 261204P00009000	1.90	3.20	2.45	2.12	2	5	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	5.00	CRML 261211P00005000	0.05	0.30	0.13	0.21	0	1	W
CRML 261211C00007000	0.70	1.10	1.17	1.41	0	2	W	7.00	—	—	—	—	—	—	—	—
CRML 261211C00007500	0.55	0.90	0.55	1.19	16	16	W	7.50	—	—	—	—	—	—	—	—
CRML 261211C00008500	0.25	0.65	0.73	0.85	0	1	W	8.50	—	—	—	—	—	—	—	—
CRML 261211C00009000	0.20	0.55	0.65	0.72	0	1	W	9.00	CRML 261211P00009000	0.50	3.40	2.40	2.13	3	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRML 261218C00002500	4.00	5.40	5.00	4.83	5	30	S	2.50	—	—	—	—	—	—	—	—
CRML 261218C00005000	1.95	2.60	2.25	2.72	6	9	S	5.00	CRML 261218P00005000	0.15	0.40	0.27	0.24	3	130	S
CRML 261218C00007500	0.65	0.80	0.80	1.34	499	1,947	S	7.50	CRML 261218P00007500	1.00	1.45	1.30	1.20	332	304	S
CRML 261218C00010000	0.15	0.30	0.19	0.63	36	4,515	S	10.00	CRML 261218P00010000	3.10	3.60	2.91	2.82	0	3,196	S
CRML 261218C00012500	0.05	0.25	0.13	0.29	0	36	S	12.50	CRML 261218P00012500	5.30	6.50	5.90	4.82	0	7	S

Below are few quick-links for most popular options chains: