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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251114C00175000 | 10/29 3:43 PM | 175.00 | 77.87 | 77.15 | 80.1 | 0.00 | 0.00% | 2 | 1 | 141.26% | Yes |
| CRM251114C00180000 | 10/30 3:24 PM | 180.00 | 77.60 | 72.15 | 75.1 | 0.00 | 0.00% | 2 | 3 | 132.18% | Yes |
| CRM251114C00190000 | 10/14 3:44 PM | 190.00 | 52.71 | 62.15 | 65.1 | 0.00 | 0.00% | 0 | 2 | 114.50% | Yes |
| CRM251114C00200000 | 10/22 3:58 PM | 200.00 | 58.21 | 52.2 | 54.85 | 0.00 | 0.00% | 6 | 16 | 95.12% | Yes |
| CRM251114C00205000 | 10/20 1:21 PM | 205.00 | 51.00 | 47.1 | 49.65 | 0.00 | 0.00% | 3 | 17 | 83.35% | Yes |
| CRM251114C00210000 | 11/4 1:32 PM | 210.00 | 44.20 | 42.2 | 44.85 | 0.00 | 0.00% | 30 | 101 | 78.81% | Yes |
| CRM251114C00215000 | 10/14 11:51 AM | 215.00 | 33.00 | 37.25 | 39.65 | 0.00 | 0.00% | 0 | 18 | 69.29% | Yes |
| CRM251114C00225000 | 11/3 1:52 PM | 225.00 | 34.57 | 27.35 | 30.45 | 0.00 | 0.00% | 10 | 21 | 60.55% | Yes |
| CRM251114C00230000 | 11/4 1:52 PM | 230.00 | 24.00 | 22.6 | 25 | 0.00 | 0.00% | 1 | 76 | 50.71% | Yes |
| CRM251114C00235000 | 11/5 2:02 PM | 235.00 | 18.40 | 18.15 | 20.05 | -0.10 | -0.54% | 2 | 45 | 55.13% | Yes |
| CRM251114C00237500 | 11/5 10:50 AM | 237.50 | 18.20 | 15.6 | 18.05 | -2.88 | -13.66% | 1 | 2 | 54.47% | Yes |
| CRM251114C00240000 | 11/5 3:33 PM | 240.00 | 14.66 | 13.75 | 16.2 | -1.60 | -9.84% | 37 | 82 | 54.31% | Yes |
| CRM251114C00242500 | 10/29 1:26 PM | 242.50 | 13.80 | 12.1 | 13.65 | 0.00 | 0.00% | 2 | 5 | 48.27% | Yes |
| CRM251114C00245000 | 11/5 3:33 PM | 245.00 | 10.61 | 10.2 | 11.2 | -1.49 | -12.31% | 2 | 157 | 42.79% | Yes |
| CRM251114C00247500 | 11/4 1:30 PM | 247.50 | 10.40 | 8.5 | 9.85 | -0.23 | -2.16% | 1 | 9 | 44.40% | Yes |
| CRM251114C00250000 | 11/5 2:36 PM | 250.00 | 6.90 | 7.1 | 7.5 | -2.15 | -23.76% | 15 | 249 | 38.53% | Yes |
| CRM251114C00252500 | 11/5 2:49 PM | 252.50 | 5.71 | 5.8 | 6.45 | -1.81 | -24.07% | 10 | 132 | 40.20% | Yes |
| CRM251114C00255000 | 11/5 3:52 PM | 255.00 | 5.05 | 4.6 | 5.25 | -1.40 | -21.71% | 90 | 759 | 39.89% | No |
| CRM251114C00257500 | 11/5 2:45 PM | 257.50 | 3.50 | 3.65 | 4.2 | -1.40 | -28.57% | 59 | 157 | 39.55% | No |
| CRM251114C00260000 | 11/5 3:57 PM | 260.00 | 3.00 | 2.72 | 3.15 | -0.84 | -21.87% | 241 | 524 | 38.16% | No |
| CRM251114C00262500 | 11/5 3:34 PM | 262.50 | 2.43 | 2.03 | 2.41 | -0.63 | -20.59% | 545 | 76 | 37.84% | No |
| CRM251114C00265000 | 11/5 3:01 PM | 265.00 | 1.60 | 1.64 | 1.86 | -0.80 | -33.33% | 585 | 596 | 37.98% | No |
| CRM251114C00267500 | 11/5 3:56 PM | 267.50 | 1.30 | 1.16 | 1.46 | -0.63 | -32.64% | 642 | 108 | 38.53% | No |
| CRM251114C00270000 | 11/5 3:58 PM | 270.00 | 0.95 | 0.91 | 1.03 | -0.47 | -33.10% | 2073 | 491 | 37.82% | No |
| CRM251114C00272500 | 11/5 3:15 PM | 272.50 | 0.64 | 0.63 | 0.83 | -0.48 | -42.86% | 31 | 272 | 38.84% | No |
| CRM251114C00275000 | 11/5 3:44 PM | 275.00 | 0.61 | 0.45 | 0.68 | -0.15 | -19.74% | 441 | 1055 | 39.99% | No |
| CRM251114C00277500 | 11/5 3:25 PM | 277.50 | 0.42 | 0.3 | 0.62 | -0.24 | -36.36% | 18 | 119 | 42.14% | No |
| CRM251114C00280000 | 11/5 3:44 PM | 280.00 | 0.42 | 0.3 | 0.42 | -0.09 | -17.65% | 169 | 1138 | 41.36% | No |
| CRM251114C00285000 | 11/5 2:50 PM | 285.00 | 0.26 | 0.03 | 0.56 | -0.36 | -58.06% | 1 | 322 | 49.76% | No |
| CRM251114C00290000 | 11/5 12:31 PM | 290.00 | 0.14 | 0 | 0.33 | -0.06 | -30.00% | 22 | 183 | 49.71% | No |
| CRM251114C00295000 | 11/5 11:11 AM | 295.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 755 | 47.95% | No |
| CRM251114C00300000 | 11/3 3:03 PM | 300.00 | 0.11 | 0 | 0.7 | 0.00 | 0.00% | 23 | 225 | 60.01% | No |
| CRM251114C00305000 | 10/31 3:49 PM | 305.00 | 0.29 | 0 | 2.16 | 0.00 | 0.00% | 2 | 29 | 80.96% | No |
| CRM251114C00310000 | 11/3 3:37 PM | 310.00 | 0.09 | 0 | 0.7 | 0.00 | 0.00% | 4 | 4 | 69.14% | No |
| CRM251114C00315000 | 10/21 3:21 PM | 315.00 | 0.68 | 0 | 2.14 | 0.00 | 0.00% | 1 | 2 | 91.02% | No |
| CRM251114C00320000 | 11/5 3:44 PM | 320.00 | 0.03 | 0 | 0.1 | -0.02 | -40.00% | 5 | 33 | 59.77% | No |
| CRM251114C00325000 | 11/5 2:11 PM | 325.00 | 0.01 | 0 | 0.38 | -0.14 | -93.33% | 10 | 39 | 74.61% | No |
| CRM251114C00330000 | 10/20 1:45 PM | 330.00 | 0.43 | 0 | 2.13 | 0.00 | 0.00% | 3 | 2 | 105.23% | No |
| CRM251114C00335000 | 11/3 3:38 PM | 335.00 | 0.04 | 0 | 0.3 | 0.00 | 0.00% | 4 | 102 | 79.49% | No |
| CRM251114C00340000 | 11/3 11:35 AM | 340.00 | 0.03 | 0 | 0.2 | 0.00 | 0.00% | 2 | 12 | 78.91% | No |
| CRM251114C00355000 | 10/15 2:03 PM | 355.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 0 | 4 | 105.96% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251114P00170000 | 10/29 2:00 PM | 170.00 | 0.85 | 0 | 2.13 | 0.00 | 0.00% | 10 | 10 | 154.25% | No |
| CRM251114P00185000 | 10/24 11:01 AM | 185.00 | 0.32 | 0 | 2.13 | 0.00 | 0.00% | 3 | 20 | 126.42% | No |
| CRM251114P00190000 | 10/15 1:03 PM | 190.00 | 0.50 | 0 | 0.32 | 0.00 | 0.00% | 0 | 1 | 84.18% | No |
| CRM251114P00195000 | 10/21 12:34 PM | 195.00 | 0.33 | 0 | 2.13 | 0.00 | 0.00% | 2 | 5 | 108.74% | No |
| CRM251114P00200000 | 11/4 1:57 PM | 200.00 | 0.07 | 0 | 0.25 | 0.00 | 0.00% | 15 | 77 | 68.36% | No |
| CRM251114P00205000 | 11/4 12:12 PM | 205.00 | 0.05 | 0 | 0.72 | 0.00 | 0.00% | 2000 | 1827 | 73.34% | No |
| CRM251114P00210000 | 11/5 2:26 PM | 210.00 | 0.10 | 0.01 | 0.3 | 0.01 | 11.11% | 10 | 137 | 57.52% | No |
| CRM251114P00215000 | 11/5 10:12 AM | 215.00 | 0.16 | 0.01 | 0.35 | 0.06 | 60.00% | 2 | 148 | 52.44% | No |
| CRM251114P00220000 | 11/4 3:08 PM | 220.00 | 0.17 | 0.02 | 0.28 | 0.00 | 0.00% | 13 | 157 | 49.71% | No |
| CRM251114P00225000 | 11/5 11:32 AM | 225.00 | 0.26 | 0.17 | 0.73 | -0.06 | -18.75% | 7 | 255 | 52.88% | No |
| CRM251114P00230000 | 11/5 3:31 PM | 230.00 | 0.38 | 0.35 | 0.4 | -0.06 | -13.64% | 30 | 273 | 39.01% | No |
| CRM251114P00232500 | 11/5 2:52 PM | 232.50 | 0.58 | 0.34 | 0.56 | 0.01 | 1.75% | 37 | 36 | 38.43% | No |
| CRM251114P00235000 | 11/5 3:39 PM | 235.00 | 0.71 | 0.62 | 0.76 | -0.06 | -7.79% | 314 | 325 | 37.60% | No |
| CRM251114P00237500 | 11/5 2:41 PM | 237.50 | 0.97 | 0.88 | 1.13 | -0.15 | -13.39% | 68 | 123 | 37.99% | No |
| CRM251114P00240000 | 11/5 3:46 PM | 240.00 | 1.25 | 1.2 | 1.34 | -0.19 | -13.19% | 33 | 440 | 35.69% | No |
| CRM251114P00242500 | 11/5 3:43 PM | 242.50 | 1.65 | 1.59 | 1.87 | -0.22 | -11.76% | 482 | 75 | 35.68% | No |
| CRM251114P00245000 | 11/5 3:46 PM | 245.00 | 2.28 | 2.19 | 2.46 | -0.23 | -9.16% | 1419 | 585 | 35.05% | No |
| CRM251114P00247500 | 11/5 3:43 PM | 247.50 | 2.95 | 2.89 | 3.3 | -0.15 | -4.84% | 10 | 194 | 35.16% | No |
| CRM251114P00250000 | 11/5 3:13 PM | 250.00 | 3.90 | 3.9 | 4.25 | -0.10 | -2.50% | 84 | 304 | 34.85% | No |
| CRM251114P00252500 | 11/5 3:55 PM | 252.50 | 5.32 | 5.05 | 5.4 | 0.07 | 1.33% | 84 | 205 | 34.69% | No |
| CRM251114P00255000 | 11/5 3:58 PM | 255.00 | 6.57 | 6.4 | 6.75 | 0.65 | 10.98% | 87 | 165 | 34.67% | Yes |
| CRM251114P00257500 | 11/5 3:54 PM | 257.50 | 8.00 | 7.75 | 8.3 | 0.33 | 4.30% | 52 | 105 | 34.80% | Yes |
| CRM251114P00260000 | 11/5 3:51 PM | 260.00 | 9.30 | 8.8 | 10.8 | 0.10 | 1.09% | 58 | 123 | 40.45% | Yes |
| CRM251114P00262500 | 11/5 2:44 PM | 262.50 | 11.85 | 10.25 | 12.1 | 4.49 | 61.01% | 22 | 34 | 36.84% | Yes |
| CRM251114P00265000 | 11/5 3:12 PM | 265.00 | 13.61 | 12.45 | 14.1 | 0.89 | 7.00% | 11 | 27 | 37.31% | Yes |
| CRM251114P00267500 | 11/5 2:52 PM | 267.50 | 15.71 | 14.35 | 16.45 | 3.81 | 32.02% | 40 | 12 | 40.11% | Yes |
| CRM251114P00270000 | 11/5 9:35 AM | 270.00 | 15.00 | 16.5 | 18.85 | -1.64 | -9.86% | 6 | 15 | 43.10% | Yes |
| CRM251114P00275000 | 11/5 3:58 PM | 275.00 | 22.58 | 21.7 | 23.5 | 5.43 | 31.66% | 40 | 6 | 46.58% | Yes |
| CRM251114P00280000 | 11/5 3:58 PM | 280.00 | 27.37 | 25.85 | 28.25 | 5.59 | 25.67% | 122 | 11 | 49.95% | Yes |
| CRM251114P00285000 | 11/5 3:57 PM | 285.00 | 32.00 | 30.85 | 33.15 | 7.85 | 32.51% | 123 | 41 | 54.52% | Yes |
| CRM251114P00290000 | 11/5 10:53 AM | 290.00 | 36.80 | 35.8 | 38.1 | 1.80 | 5.14% | 11 | 14 | 59.42% | Yes |
| CRM251114P00295000 | 10/16 9:33 AM | 295.00 | 44.00 | 40.1 | 43.8 | 0.00 | 0.00% | 0 | 1 | 75.88% | Yes |
