Explore strikes, OI, IV and strategy data for CRM.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251107C00155000 | 11/5 12:07 PM | 155.00 | 99.12 | 96.85 | 99.95 | -1.57 | -1.56% | 1 | 28 | 363.09% | Yes |
| CRM251107C00160000 | 11/4 1:17 PM | 160.00 | 94.76 | 91.95 | 94.9 | 0.00 | 0.00% | 1 | 2 | 344.73% | Yes |
| CRM251107C00165000 | 10/27 2:19 PM | 165.00 | 90.90 | 86.95 | 89.9 | 0.00 | 0.00% | 0 | 1 | 324.61% | Yes |
| CRM251107C00175000 | 11/5 3:46 PM | 175.00 | 78.41 | 76.95 | 79.95 | -2.79 | -3.44% | 2 | 1 | 287.89% | Yes |
| CRM251107C00180000 | 11/5 12:51 PM | 180.00 | 74.26 | 71.95 | 74.9 | 1.66 | 2.29% | 5 | 63 | 267.38% | Yes |
| CRM251107C00185000 | 11/5 12:51 PM | 185.00 | 69.27 | 66.95 | 69.95 | -2.22 | -3.11% | 5 | 62 | 250.78% | Yes |
| CRM251107C00190000 | 10/30 3:25 PM | 190.00 | 68.00 | 61.95 | 64.95 | 0.00 | 0.00% | 1 | 52 | 232.81% | Yes |
| CRM251107C00195000 | 11/5 1:10 PM | 195.00 | 59.11 | 56.95 | 59.95 | -4.49 | -7.06% | 2 | 1 | 215.23% | Yes |
| CRM251107C00200000 | 11/5 1:10 PM | 200.00 | 54.12 | 51.9 | 55 | -1.99 | -3.55% | 2 | 14 | 197.85% | Yes |
| CRM251107C00205000 | 10/30 11:40 AM | 205.00 | 53.59 | 46.95 | 49.95 | 0.00 | 0.00% | 4 | 1 | 180.66% | Yes |
| CRM251107C00210000 | 11/3 10:28 AM | 210.00 | 47.55 | 42 | 44.95 | 0.00 | 0.00% | 3 | 8 | 164.94% | Yes |
| CRM251107C00215000 | 11/4 11:01 AM | 215.00 | 42.65 | 37 | 39.35 | 0.00 | 0.00% | 2 | 5 | 133.59% | Yes |
| CRM251107C00220000 | 11/4 11:01 AM | 220.00 | 37.67 | 31.85 | 34.4 | 0.00 | 0.00% | 2 | 21 | 115.43% | Yes |
| CRM251107C00225000 | 10/28 2:40 PM | 225.00 | 33.51 | 27 | 29.4 | 0.00 | 0.00% | 10 | 18 | 103.61% | Yes |
| CRM251107C00227500 | 10/31 3:47 PM | 227.50 | 33.50 | 24.55 | 26.9 | 0.00 | 0.00% | 1 | 1 | 96.78% | Yes |
| CRM251107C00230000 | 10/31 1:19 PM | 230.00 | 27.47 | 21.95 | 24.4 | 0.00 | 0.00% | 1 | 58 | 86.91% | Yes |
| CRM251107C00232500 | 11/3 1:15 PM | 232.50 | 26.73 | 19.45 | 21.9 | 0.00 | 0.00% | 16 | 17 | 79.05% | Yes |
| CRM251107C00235000 | 11/5 3:56 PM | 235.00 | 18.29 | 16.85 | 19.75 | -1.26 | -6.45% | 18 | 125 | 75.39% | Yes |
| CRM251107C00237500 | 11/5 10:35 AM | 237.50 | 17.00 | 14.6 | 16.9 | -3.30 | -16.26% | 1 | 7 | 65.63% | Yes |
| CRM251107C00240000 | 11/5 3:38 PM | 240.00 | 13.73 | 12.6 | 14.85 | -1.33 | -8.83% | 18 | 122 | 69.29% | Yes |
| CRM251107C00242500 | 11/5 3:04 PM | 242.50 | 11.25 | 10.4 | 12.25 | -6.79 | -37.64% | 1 | 25 | 61.91% | Yes |
| CRM251107C00245000 | 11/5 3:44 PM | 245.00 | 8.20 | 8.2 | 9.2 | -2.40 | -22.64% | 2 | 406 | 58.74% | Yes |
| CRM251107C00247500 | 11/5 3:34 PM | 247.50 | 7.50 | 6.35 | 7.65 | -2.84 | -27.47% | 10 | 80 | 52.42% | Yes |
| CRM251107C00250000 | 11/5 3:11 PM | 250.00 | 5.00 | 4.65 | 5 | -1.50 | -23.08% | 32 | 381 | 47.12% | Yes |
| CRM251107C00252500 | 11/5 3:56 PM | 252.50 | 3.41 | 3.2 | 3.9 | -1.59 | -31.80% | 117 | 358 | 51.07% | Yes |
| CRM251107C00255000 | 11/5 3:47 PM | 255.00 | 2.43 | 2.11 | 2.4 | -1.32 | -35.20% | 609 | 628 | 45.85% | No |
| CRM251107C00257500 | 11/5 3:59 PM | 257.50 | 1.36 | 1.32 | 1.49 | -1.14 | -45.60% | 1420 | 671 | 44.68% | No |
| CRM251107C00260000 | 11/5 3:54 PM | 260.00 | 0.85 | 0.72 | 0.9 | -0.80 | -48.48% | 766 | 2407 | 44.48% | No |
| CRM251107C00262500 | 11/5 3:38 PM | 262.50 | 0.47 | 0.4 | 0.51 | -0.62 | -56.88% | 318 | 1151 | 44.29% | No |
| CRM251107C00265000 | 11/5 3:52 PM | 265.00 | 0.28 | 0.2 | 0.36 | -0.41 | -59.42% | 618 | 1921 | 47.22% | No |
| CRM251107C00267500 | 11/5 3:47 PM | 267.50 | 0.20 | 0.1 | 0.2 | -0.20 | -50.00% | 160 | 1715 | 47.36% | No |
| CRM251107C00270000 | 11/5 3:44 PM | 270.00 | 0.09 | 0.08 | 0.11 | -0.19 | -67.86% | 983 | 2413 | 47.85% | No |
| CRM251107C00272500 | 11/5 3:30 PM | 272.50 | 0.06 | 0.04 | 0.22 | -0.14 | -70.00% | 57 | 1376 | 54.79% | No |
| CRM251107C00275000 | 11/5 3:49 PM | 275.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 193 | 1436 | 51.95% | No |
| CRM251107C00277500 | 11/5 3:31 PM | 277.50 | 0.01 | 0 | 0.17 | -0.06 | -85.71% | 3 | 1077 | 61.33% | No |
| CRM251107C00280000 | 11/5 1:44 PM | 280.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 10 | 730 | 56.25% | No |
| CRM251107C00282500 | 11/4 1:51 PM | 282.50 | 0.14 | 0 | 2.13 | 0.00 | 0.00% | 3 | 41 | 116.55% | No |
| CRM251107C00285000 | 11/5 3:38 PM | 285.00 | 0.02 | 0 | 0.5 | -0.01 | -33.33% | 11 | 474 | 89.94% | No |
| CRM251107C00287500 | 11/3 9:54 AM | 287.50 | 0.07 | 0 | 2.12 | 0.00 | 0.00% | 1 | 2 | 129.39% | No |
| CRM251107C00290000 | 11/5 3:40 PM | 290.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 3 | 313 | 62.50% | No |
| CRM251107C00295000 | 11/4 2:25 PM | 295.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 197 | 68.75% | No |
| CRM251107C00300000 | 11/5 9:33 AM | 300.00 | 0.07 | 0 | 0.08 | 0.06 | 600.00% | 1 | 157 | 93.36% | No |
| CRM251107C00305000 | 11/3 9:51 AM | 305.00 | 0.22 | 0 | 0.13 | 0.00 | 0.00% | 4 | 33 | 107.03% | No |
| CRM251107C00310000 | 11/5 9:48 AM | 310.00 | 0.33 | 0 | 2.12 | 0.30 | 1000.00% | 1 | 55 | 182.03% | No |
| CRM251107C00315000 | 10/30 3:08 PM | 315.00 | 0.01 | 0 | 2.12 | 0.00 | 0.00% | 20 | 63 | 192.68% | No |
| CRM251107C00320000 | 11/4 1:00 PM | 320.00 | 0.32 | 0 | 1.2 | 0.00 | 0.00% | 2 | 13 | 181.25% | No |
| CRM251107C00330000 | 10/28 9:30 AM | 330.00 | 0.05 | 0 | 2.12 | 0.00 | 0.00% | 0 | 1 | 222.95% | No |
| CRM251107C00360000 | 10/20 10:44 AM | 360.00 | 0.07 | 0 | 0.01 | 0.00 | 0.00% | 1 | 93 | 146.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251107P00160000 | 10/3 9:46 AM | 160.00 | 0.10 | 0 | 0.04 | 0.00 | 0.00% | 5 | 5 | 215.63% | No |
| CRM251107P00170000 | 10/8 10:12 AM | 170.00 | 0.81 | 0 | 0.04 | 0.00 | 0.00% | 0 | 2 | 189.06% | No |
| CRM251107P00180000 | 10/31 2:55 PM | 180.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 2 | 164.06% | No |
| CRM251107P00185000 | 11/4 1:43 PM | 185.00 | 0.17 | 0 | 0.43 | 0.00 | 0.00% | 1 | 20 | 201.56% | No |
| CRM251107P00190000 | 11/4 1:43 PM | 190.00 | 0.29 | 0 | 2.12 | 0.00 | 0.00% | 1 | 41 | 249.02% | No |
| CRM251107P00195000 | 11/5 9:37 AM | 195.00 | 0.11 | 0 | 0.1 | 0.01 | 10.00% | 1 | 28 | 141.41% | No |
| CRM251107P00200000 | 11/5 9:37 AM | 200.00 | 0.13 | 0 | 2.12 | -0.27 | -67.50% | 1 | 51 | 212.21% | No |
| CRM251107P00205000 | 11/5 2:52 PM | 205.00 | 0.05 | 0 | 0.05 | 0.04 | 400.00% | 1 | 100 | 107.81% | No |
| CRM251107P00210000 | 11/4 11:03 AM | 210.00 | 0.06 | 0 | 0.15 | 0.00 | 0.00% | 1 | 145 | 110.16% | No |
| CRM251107P00215000 | 11/4 11:18 AM | 215.00 | 0.24 | 0 | 0.65 | 0.20 | 500.00% | 1 | 404 | 123.05% | No |
| CRM251107P00220000 | 11/5 3:40 PM | 220.00 | 0.04 | 0.01 | 0.07 | 0.01 | 33.33% | 9 | 280 | 78.91% | No |
| CRM251107P00222500 | 11/5 3:52 PM | 222.50 | 0.11 | 0.02 | 0.14 | -0.07 | -38.89% | 3 | 58 | 80.08% | No |
| CRM251107P00225000 | 11/5 11:41 AM | 225.00 | 0.04 | 0.01 | 0.34 | -0.04 | -50.00% | 20 | 485 | 83.69% | No |
| CRM251107P00227500 | 11/4 12:26 PM | 227.50 | 0.05 | 0 | 0.76 | 0.00 | 0.00% | 4 | 56 | 89.36% | No |
| CRM251107P00230000 | 11/5 3:31 PM | 230.00 | 0.05 | 0 | 0.08 | -0.02 | -28.57% | 12 | 1275 | 55.86% | No |
| CRM251107P00232500 | 11/5 3:30 PM | 232.50 | 0.11 | 0 | 0.1 | 0.01 | 10.00% | 27 | 93 | 51.95% | No |
| CRM251107P00235000 | 11/5 3:50 PM | 235.00 | 0.08 | 0.04 | 0.2 | -0.05 | -38.46% | 270 | 908 | 52.93% | No |
| CRM251107P00237500 | 11/5 11:46 AM | 237.50 | 0.23 | 0.03 | 0.28 | 0.03 | 15.00% | 11 | 438 | 55.08% | No |
| CRM251107P00240000 | 11/5 3:27 PM | 240.00 | 0.26 | 0.17 | 0.32 | -0.05 | -16.13% | 79 | 2843 | 49.22% | No |
| CRM251107P00242500 | 11/5 3:36 PM | 242.50 | 0.38 | 0.37 | 0.45 | -0.16 | -29.63% | 60 | 991 | 45.56% | No |
| CRM251107P00245000 | 11/5 3:47 PM | 245.00 | 0.66 | 0.5 | 0.82 | -0.22 | -25.00% | 333 | 1970 | 45.56% | No |
| CRM251107P00247500 | 11/5 3:46 PM | 247.50 | 1.08 | 1.12 | 1.27 | -0.24 | -18.18% | 86 | 1419 | 43.58% | No |
| CRM251107P00250000 | 11/5 3:58 PM | 250.00 | 1.88 | 1.81 | 2.03 | -0.08 | -4.08% | 1267 | 1769 | 43.02% | No |
| CRM251107P00252500 | 11/5 3:38 PM | 252.50 | 2.78 | 2.91 | 3.15 | -0.19 | -6.40% | 416 | 1092 | 43.43% | No |
| CRM251107P00255000 | 11/5 3:58 PM | 255.00 | 4.27 | 4.1 | 4.45 | 0.12 | 2.89% | 170 | 2191 | 42.09% | Yes |
| CRM251107P00257500 | 11/5 3:58 PM | 257.50 | 5.64 | 5.4 | 6.3 | 0.54 | 10.59% | 80 | 1531 | 44.53% | Yes |
| CRM251107P00260000 | 11/5 3:51 PM | 260.00 | 7.39 | 6.9 | 8.25 | 0.29 | 4.08% | 55 | 531 | 45.07% | Yes |
| CRM251107P00262500 | 11/5 3:29 PM | 262.50 | 9.95 | 8.25 | 10.6 | 0.56 | 5.96% | 28 | 97 | 50.68% | Yes |
| CRM251107P00265000 | 11/5 2:39 PM | 265.00 | 12.95 | 11 | 13.45 | 1.92 | 17.41% | 73 | 141 | 66.50% | Yes |
| CRM251107P00267500 | 11/5 3:12 PM | 267.50 | 14.86 | 13.3 | 15.7 | 2.31 | 18.41% | 41 | 69 | 68.95% | Yes |
| CRM251107P00270000 | 11/5 3:49 PM | 270.00 | 17.10 | 15.2 | 18.1 | 1.26 | 7.95% | 4 | 41 | 73.83% | Yes |
| CRM251107P00272500 | 11/5 11:08 AM | 272.50 | 19.05 | 17.65 | 21.5 | 0.84 | 4.61% | 42 | 42 | 102.64% | Yes |
| CRM251107P00275000 | 11/4 1:22 PM | 275.00 | 20.03 | 20.8 | 23.8 | 0.00 | 0.00% | 1 | 20 | 106.01% | Yes |
| CRM251107P00280000 | 11/4 10:12 AM | 280.00 | 21.14 | 25.8 | 28.1 | 0.00 | 0.00% | 42 | 0 | 101.22% | Yes |
| CRM251107P00285000 | 11/4 10:06 AM | 285.00 | 26.49 | 30.15 | 33.8 | 0.00 | 0.00% | 21 | 0 | 134.77% | Yes |
| CRM251107P00290000 | 10/28 9:37 AM | 290.00 | 34.27 | 35.15 | 38.55 | 0.00 | 0.00% | 1 | 0 | 140.97% | Yes |
| CRM251107P00300000 | 10/14 12:31 PM | 300.00 | 54.85 | 45.15 | 48.8 | 0.00 | 0.00% | 0 | 0 | 173.29% | Yes |
