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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251121C00120000 | 11/3 3:20 PM | 120.00 | 140.17 | 132.15 | 135.15 | 0.00 | 0.00% | 2 | 23 | 196.09% | Yes |
| CRM251121C00125000 | 10/15 10:13 AM | 125.00 | 115.45 | 127.25 | 130.2 | 0.00 | 0.00% | 1 | 47 | 189.01% | Yes |
| CRM251121C00130000 | 10/15 10:17 AM | 130.00 | 110.70 | 122.25 | 125.15 | 0.00 | 0.00% | 4 | 72 | 178.91% | Yes |
| CRM251121C00135000 | 10/14 10:39 AM | 135.00 | 110.27 | 117.2 | 119.9 | 0.00 | 0.00% | 6 | 49 | 165.04% | Yes |
| CRM251121C00140000 | 11/3 3:20 PM | 140.00 | 120.19 | 112.25 | 115.35 | 0.00 | 0.00% | 2 | 59 | 164.16% | Yes |
| CRM251121C00145000 | 10/14 10:39 AM | 145.00 | 99.71 | 107.2 | 110.15 | 0.00 | 0.00% | 2 | 65 | 152.20% | Yes |
| CRM251121C00150000 | 10/15 10:13 AM | 150.00 | 90.88 | 102.2 | 105.25 | 0.00 | 0.00% | 3 | 76 | 145.51% | Yes |
| CRM251121C00155000 | 10/14 3:30 PM | 155.00 | 89.11 | 97.3 | 100.3 | 0.00 | 0.00% | 16 | 58 | 139.50% | Yes |
| CRM251121C00160000 | 10/23 2:53 PM | 160.00 | 95.50 | 92.3 | 94.95 | 0.00 | 0.00% | 1 | 47 | 127.44% | Yes |
| CRM251121C00165000 | 10/17 3:12 PM | 165.00 | 80.12 | 87.3 | 89.7 | 0.00 | 0.00% | 1 | 44 | 116.85% | Yes |
| CRM251121C00170000 | 10/31 10:35 AM | 170.00 | 86.95 | 82.35 | 85 | 0.00 | 0.00% | 1 | 45 | 114.11% | Yes |
| CRM251121C00175000 | 10/14 3:33 PM | 175.00 | 68.81 | 77.35 | 80.3 | 0.00 | 0.00% | 12 | 64 | 110.21% | Yes |
| CRM251121C00180000 | 10/30 3:23 PM | 180.00 | 77.50 | 72.4 | 74.75 | 0.00 | 0.00% | 1 | 41 | 98.05% | Yes |
| CRM251121C00185000 | 10/20 12:57 PM | 185.00 | 69.02 | 67.35 | 69.8 | 0.00 | 0.00% | 2 | 22 | 91.41% | Yes |
| CRM251121C00190000 | 10/24 1:47 PM | 190.00 | 66.35 | 62.45 | 64.75 | 0.00 | 0.00% | 1 | 23 | 85.40% | Yes |
| CRM251121C00195000 | 10/20 2:30 PM | 195.00 | 59.50 | 57.45 | 59.8 | 0.00 | 0.00% | 1 | 10 | 79.44% | Yes |
| CRM251121C00200000 | 11/5 11:42 AM | 200.00 | 54.05 | 52.5 | 54.85 | -2.97 | -5.21% | 1 | 159 | 73.93% | Yes |
| CRM251121C00210000 | 11/4 11:34 AM | 210.00 | 45.92 | 42.55 | 44.95 | 0.00 | 0.00% | 15 | 69 | 62.48% | Yes |
| CRM251121C00220000 | 11/4 1:57 PM | 220.00 | 35.10 | 32.75 | 35.75 | 0.00 | 0.00% | 4 | 362 | 55.59% | Yes |
| CRM251121C00222500 | 10/21 11:21 AM | 222.50 | 45.45 | 30.4 | 32.8 | 0.00 | 0.00% | 0 | 1 | 50.73% | Yes |
| CRM251121C00225000 | 10/21 12:05 PM | 225.00 | 40.75 | 28 | 30.4 | 0.00 | 0.00% | 0 | 10 | 58.78% | Yes |
| CRM251121C00227500 | 10/30 3:06 PM | 227.50 | 31.00 | 25.65 | 28.1 | 0.00 | 0.00% | 0 | 12 | 56.56% | Yes |
| CRM251121C00230000 | 11/5 3:30 PM | 230.00 | 25.15 | 23.3 | 26.3 | -0.85 | -3.27% | 31 | 655 | 57.62% | Yes |
| CRM251121C00235000 | 11/5 1:06 PM | 235.00 | 21.26 | 19.35 | 21.35 | -2.24 | -9.53% | 1 | 13 | 49.89% | Yes |
| CRM251121C00237500 | 11/4 11:22 AM | 237.50 | 21.00 | 17 | 19.3 | 0.00 | 0.00% | 1 | 7 | 48.47% | Yes |
| CRM251121C00240000 | 11/5 3:38 PM | 240.00 | 16.28 | 15.4 | 17.05 | -1.07 | -6.17% | 12 | 1646 | 45.60% | Yes |
| CRM251121C00242500 | 11/5 3:30 PM | 242.50 | 14.70 | 12.8 | 15.1 | -2.00 | -11.98% | 10 | 15 | 44.12% | Yes |
| CRM251121C00245000 | 11/3 3:40 PM | 245.00 | 18.60 | 11.75 | 13.3 | 0.00 | 0.00% | 23 | 60 | 43.03% | Yes |
| CRM251121C00247500 | 11/3 11:23 AM | 247.50 | 14.55 | 10 | 11.45 | 0.00 | 0.00% | 4 | 33 | 41.25% | Yes |
| CRM251121C00250000 | 11/5 3:40 PM | 250.00 | 9.71 | 8.9 | 9.6 | -0.84 | -7.96% | 164 | 7557 | 39.03% | Yes |
| CRM251121C00252500 | 11/5 3:30 PM | 252.50 | 8.15 | 7.6 | 8.05 | -1.00 | -10.93% | 35 | 172 | 37.73% | Yes |
| CRM251121C00255000 | 11/5 3:47 PM | 255.00 | 6.90 | 6.45 | 6.85 | -0.80 | -10.39% | 117 | 395 | 37.54% | No |
| CRM251121C00257500 | 11/5 3:55 PM | 257.50 | 5.75 | 5.4 | 5.8 | -1.00 | -14.81% | 91 | 1385 | 37.46% | No |
| CRM251121C00260000 | 11/5 3:54 PM | 260.00 | 4.65 | 4.45 | 4.85 | -0.90 | -16.22% | 265 | 3884 | 37.29% | No |
| CRM251121C00262500 | 11/5 2:42 PM | 262.50 | 3.40 | 3.6 | 4.05 | -1.10 | -24.44% | 25 | 280 | 37.29% | No |
| CRM251121C00265000 | 11/5 3:56 PM | 265.00 | 3.10 | 3 | 3.2 | -0.82 | -20.92% | 61 | 575 | 36.44% | No |
| CRM251121C00267500 | 11/5 3:32 PM | 267.50 | 2.60 | 2.25 | 2.65 | -0.55 | -17.46% | 24 | 290 | 36.66% | No |
| CRM251121C00270000 | 11/5 3:54 PM | 270.00 | 2.07 | 1.88 | 2.16 | -0.55 | -20.99% | 1546 | 7071 | 36.73% | No |
| CRM251121C00275000 | 11/5 3:04 PM | 275.00 | 1.27 | 1.3 | 1.44 | -0.50 | -28.25% | 42 | 1318 | 37.16% | No |
| CRM251121C00280000 | 11/5 3:46 PM | 280.00 | 0.92 | 0.86 | 0.95 | -0.23 | -20.00% | 433 | 5476 | 37.65% | No |
| CRM251121C00285000 | 11/5 3:52 PM | 285.00 | 0.62 | 0.41 | 0.7 | -0.18 | -22.50% | 82 | 570 | 39.26% | No |
| CRM251121C00290000 | 11/5 3:43 PM | 290.00 | 0.45 | 0.4 | 0.5 | -0.09 | -16.67% | 208 | 5299 | 40.45% | No |
| CRM251121C00300000 | 11/5 3:36 PM | 300.00 | 0.25 | 0.2 | 0.27 | -0.03 | -10.71% | 841 | 8118 | 43.02% | No |
| CRM251121C00310000 | 11/5 3:46 PM | 310.00 | 0.20 | 0.13 | 0.2 | 0.02 | 11.11% | 7 | 1897 | 47.36% | No |
| CRM251121C00320000 | 11/5 12:00 PM | 320.00 | 0.10 | 0.07 | 0.3 | 0.00 | 0.00% | 1 | 2670 | 52.83% | No |
| CRM251121C00330000 | 11/4 1:29 PM | 330.00 | 0.23 | 0.01 | 0.1 | 0.00 | 0.00% | 3 | 2260 | 50.39% | No |
| CRM251121C00340000 | 10/30 10:28 AM | 340.00 | 0.15 | 0 | 0.17 | 0.00 | 0.00% | 1 | 1018 | 58.01% | No |
| CRM251121C00350000 | 11/4 1:11 PM | 350.00 | 0.05 | 0.01 | 0.07 | 0.00 | 0.00% | 8 | 1178 | 57.81% | No |
| CRM251121C00360000 | 11/3 12:05 PM | 360.00 | 0.05 | 0.01 | 0.07 | 0.00 | 0.00% | 10 | 330 | 62.31% | No |
| CRM251121C00370000 | 10/27 9:40 AM | 370.00 | 0.08 | 0 | 0.25 | 0.00 | 0.00% | 4 | 141 | 75.39% | No |
| CRM251121C00380000 | 10/31 3:48 PM | 380.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 2 | 136 | 87.21% | No |
| CRM251121C00390000 | 10/6 12:41 PM | 390.00 | 0.09 | 0 | 0.25 | 0.00 | 0.00% | 12 | 24 | 84.18% | No |
| CRM251121C00400000 | 11/4 12:43 PM | 400.00 | 0.02 | 0 | 0.65 | 0.00 | 0.00% | 1 | 110 | 99.80% | No |
| CRM251121C00410000 | 10/6 12:35 PM | 410.00 | 0.08 | 0 | 0.6 | 0.00 | 0.00% | 1 | 11 | 103.13% | No |
| CRM251121C00420000 | 11/3 9:30 AM | 420.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 1 | 17 | 114.45% | No |
| CRM251121C00430000 | 10/20 9:48 AM | 430.00 | 0.05 | 0 | 0.6 | 0.00 | 0.00% | 1 | 8 | 111.52% | No |
| CRM251121C00440000 | 10/28 3:36 PM | 440.00 | 0.04 | 0 | 0.6 | 0.00 | 0.00% | 19 | 48 | 115.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251121P00120000 | 11/5 1:11 PM | 120.00 | 0.02 | 0 | 0.06 | -0.09 | -81.82% | 1 | 68 | 125.00% | No |
| CRM251121P00125000 | 10/14 9:41 AM | 125.00 | 0.23 | 0 | 0.45 | 0.00 | 0.00% | 2 | 76 | 148.63% | No |
| CRM251121P00130000 | 10/14 9:41 AM | 130.00 | 0.35 | 0 | 1.3 | 0.00 | 0.00% | 2 | 66 | 165.33% | No |
| CRM251121P00135000 | 10/15 10:17 AM | 135.00 | 0.28 | 0 | 0.95 | 0.00 | 0.00% | 8 | 60 | 149.12% | No |
| CRM251121P00140000 | 10/14 10:39 AM | 140.00 | 0.46 | 0 | 0.95 | 0.00 | 0.00% | 6 | 55 | 141.41% | No |
| CRM251121P00145000 | 10/21 1:24 PM | 145.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 3 | 75 | 100.00% | No |
| CRM251121P00150000 | 11/3 11:51 AM | 150.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 1 | 167 | 94.53% | No |
| CRM251121P00155000 | 11/3 11:51 AM | 155.00 | 0.19 | 0 | 1.14 | 0.00 | 0.00% | 1 | 113 | 123.24% | No |
| CRM251121P00160000 | 10/31 2:48 PM | 160.00 | 0.05 | 0 | 1.2 | 0.00 | 0.00% | 1 | 144 | 117.29% | No |
| CRM251121P00165000 | 10/29 9:41 AM | 165.00 | 0.02 | 0 | 0.88 | 0.00 | 0.00% | 1 | 60 | 104.79% | No |
| CRM251121P00170000 | 10/24 3:05 PM | 170.00 | 0.04 | 0 | 0.36 | 0.00 | 0.00% | 2 | 114 | 85.94% | No |
| CRM251121P00175000 | 10/20 11:27 AM | 175.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 5 | 120 | 54.69% | No |
| CRM251121P00180000 | 11/4 12:23 PM | 180.00 | 0.01 | 0 | 0.62 | 0.00 | 0.00% | 1 | 234 | 81.15% | No |
| CRM251121P00185000 | 11/4 10:01 AM | 185.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 2 | 153 | 72.95% | No |
| CRM251121P00190000 | 11/5 10:59 AM | 190.00 | 0.10 | 0.06 | 0.13 | 0.04 | 66.67% | 102 | 606 | 58.89% | No |
| CRM251121P00195000 | 11/3 3:06 PM | 195.00 | 0.07 | 0.07 | 0.49 | 0.00 | 0.00% | 9 | 293 | 63.28% | No |
| CRM251121P00200000 | 11/5 2:02 PM | 200.00 | 0.15 | 0.05 | 0.24 | 0.03 | 25.00% | 10 | 2325 | 52.34% | No |
| CRM251121P00205000 | 10/29 11:18 AM | 205.00 | 0.35 | 0 | 0.43 | 0.00 | 0.00% | 25 | 39 | 50.44% | No |
| CRM251121P00210000 | 11/5 3:36 PM | 210.00 | 0.19 | 0.15 | 0.24 | 0.03 | 18.75% | 223 | 3764 | 46.29% | No |
| CRM251121P00215000 | 11/5 2:39 PM | 215.00 | 0.32 | 0.19 | 0.54 | 0.08 | 33.33% | 13 | 59 | 48.10% | No |
| CRM251121P00220000 | 11/5 3:59 PM | 220.00 | 0.45 | 0.3 | 0.62 | -0.02 | -4.26% | 137 | 3859 | 43.82% | No |
| CRM251121P00222500 | 11/5 12:55 PM | 222.50 | 0.49 | 0.14 | 0.85 | 0.02 | 4.26% | 2 | 211 | 44.19% | No |
| CRM251121P00225000 | 11/5 2:10 PM | 225.00 | 0.67 | 0.46 | 0.64 | 0.06 | 9.84% | 52 | 503 | 38.43% | No |
| CRM251121P00227500 | 11/5 3:10 PM | 227.50 | 0.77 | 0.49 | 0.94 | 0.02 | 2.67% | 519 | 627 | 39.25% | No |
| CRM251121P00230000 | 11/5 3:40 PM | 230.00 | 0.92 | 0.88 | 1.06 | -0.06 | -6.12% | 187 | 3674 | 37.44% | No |
| CRM251121P00232500 | 11/5 3:40 PM | 232.50 | 1.22 | 0.9 | 1.25 | -0.02 | -1.61% | 29 | 393 | 36.07% | No |
| CRM251121P00235000 | 11/5 3:59 PM | 235.00 | 1.52 | 1.19 | 1.55 | 0.00 | 0.00% | 12 | 422 | 35.28% | No |
| CRM251121P00237500 | 11/5 11:47 AM | 237.50 | 1.72 | 1.74 | 1.99 | -0.05 | -2.82% | 1 | 281 | 35.01% | No |
| CRM251121P00240000 | 11/5 3:36 PM | 240.00 | 2.39 | 2.22 | 2.56 | -0.09 | -3.63% | 60 | 3875 | 34.96% | No |
| CRM251121P00242500 | 11/5 3:10 PM | 242.50 | 2.82 | 2.75 | 3.2 | 0.36 | 14.63% | 254 | 528 | 34.68% | No |
| CRM251121P00245000 | 11/5 3:49 PM | 245.00 | 3.75 | 3.45 | 4 | -0.25 | -6.25% | 145 | 349 | 34.64% | No |
| CRM251121P00247500 | 11/5 3:30 PM | 247.50 | 4.40 | 3.95 | 4.9 | -0.27 | -5.78% | 73 | 245 | 34.46% | No |
| CRM251121P00250000 | 11/5 3:12 PM | 250.00 | 5.53 | 5.45 | 5.85 | 0.24 | 4.54% | 53 | 3989 | 33.88% | No |
| CRM251121P00252500 | 11/5 3:55 PM | 252.50 | 6.90 | 6.7 | 7 | 0.40 | 6.15% | 77 | 203 | 33.61% | No |
| CRM251121P00255000 | 11/5 3:18 PM | 255.00 | 7.75 | 7.9 | 8.35 | 0.05 | 0.65% | 89 | 839 | 33.64% | Yes |
| CRM251121P00257500 | 11/4 12:26 PM | 257.50 | 8.50 | 9.35 | 9.8 | 0.00 | 0.00% | 131 | 279 | 33.48% | Yes |
| CRM251121P00260000 | 11/5 3:24 PM | 260.00 | 11.15 | 10.9 | 11.75 | 1.04 | 10.29% | 15 | 1621 | 35.19% | Yes |
| CRM251121P00262500 | 11/4 1:26 PM | 262.50 | 12.10 | 11.9 | 13.95 | 0.00 | 0.00% | 82 | 137 | 37.72% | Yes |
| CRM251121P00265000 | 11/5 11:05 AM | 265.00 | 13.87 | 13.55 | 15.4 | 0.12 | 0.87% | 7 | 1012 | 35.77% | Yes |
| CRM251121P00267500 | 10/31 2:44 PM | 267.50 | 14.06 | 15.2 | 17.35 | 0.00 | 0.00% | 1 | 21 | 35.94% | Yes |
| CRM251121P00270000 | 11/5 3:09 PM | 270.00 | 18.50 | 17.55 | 19.2 | 1.90 | 11.45% | 12 | 539 | 34.84% | Yes |
| CRM251121P00275000 | 11/4 1:22 PM | 275.00 | 21.28 | 21.6 | 24 | 0.00 | 0.00% | 11 | 14 | 39.09% | Yes |
| CRM251121P00280000 | 11/5 1:04 PM | 280.00 | 26.63 | 26.2 | 28.6 | 3.34 | 14.34% | 1 | 1418 | 40.92% | Yes |
| CRM251121P00285000 | 10/27 10:08 AM | 285.00 | 28.45 | 31.05 | 33.4 | 0.00 | 0.00% | 5 | 19 | 43.70% | Yes |
| CRM251121P00290000 | 11/3 11:24 AM | 290.00 | 32.32 | 35.9 | 38.25 | 0.00 | 0.00% | 1 | 137 | 46.46% | Yes |
| CRM251121P00300000 | 11/4 12:21 PM | 300.00 | 45.53 | 45.8 | 48.15 | 0.00 | 0.00% | 5 | 135 | 53.42% | Yes |
| CRM251121P00310000 | 10/30 12:45 PM | 310.00 | 51.71 | 55.8 | 58.1 | 0.00 | 0.00% | 6 | 0 | 60.25% | Yes |
| CRM251121P00320000 | 9/8 3:50 PM | 320.00 | 68.55 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CRM251121P00330000 | 8/8 11:43 AM | 330.00 | 92.00 | 85.85 | 86.75 | 0.00 | 0.00% | 7 | 0 | 144.40% | Yes |
| CRM251121P00340000 | 11/3 11:01 AM | 340.00 | 83.91 | 85.15 | 89.05 | 0.00 | 0.00% | 1 | 0 | 95.00% | Yes |
| CRM251121P00350000 | 6/30 10:37 AM | 350.00 | 76.74 | 105.75 | 106.75 | 0.00 | 0.00% | 1 | 0 | 161.73% | Yes |
| CRM251121P00360000 | 6/2 9:59 AM | 360.00 | 99.75 | 90.7 | 94.15 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CRM251121P00440000 | 10/21 11:14 AM | 440.00 | 174.64 | 185.1 | 189 | 0.00 | 0.00% | 2 | 0 | 151.20% | Yes |
