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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251128C00160000 | 10/20 2:32 PM | 160.00 | 95.11 | 91.6 | 95.45 | 0.00 | 0.00% | 0 | 4 | 104.00% | Yes |
| CRM251128C00200000 | 11/5 11:42 AM | 200.00 | 54.16 | 52.75 | 55.75 | -6.94 | -11.36% | 1 | 3 | 68.77% | Yes |
| CRM251128C00205000 | 10/16 2:18 PM | 205.00 | 42.87 | 47.85 | 50.75 | 0.00 | 0.00% | 0 | 2 | 63.62% | Yes |
| CRM251128C00210000 | 10/14 3:44 PM | 210.00 | 35.35 | 42.95 | 45.85 | 0.00 | 0.00% | 15 | 8 | 58.94% | Yes |
| CRM251128C00215000 | 11/3 9:30 AM | 215.00 | 46.30 | 38.05 | 40.95 | 0.00 | 0.00% | 1 | 0 | 54.15% | Yes |
| CRM251128C00220000 | 11/3 9:47 AM | 220.00 | 39.82 | 33.25 | 35.55 | 0.00 | 0.00% | 2 | 6 | 56.23% | Yes |
| CRM251128C00225000 | 10/27 12:18 PM | 225.00 | 33.20 | 28.6 | 30.85 | 0.00 | 0.00% | 1 | 3 | 51.89% | Yes |
| CRM251128C00230000 | 11/5 9:39 AM | 230.00 | 27.25 | 23.2 | 26.95 | -2.49 | -8.37% | 1 | 44 | 51.64% | Yes |
| CRM251128C00235000 | 11/4 11:35 AM | 235.00 | 23.85 | 19.6 | 22.65 | 0.00 | 0.00% | 2 | 11 | 48.18% | Yes |
| CRM251128C00240000 | 11/5 9:31 AM | 240.00 | 19.55 | 15.6 | 17.9 | -1.57 | -7.43% | 1 | 201 | 41.97% | Yes |
| CRM251128C00245000 | 11/3 1:03 PM | 245.00 | 18.34 | 12.35 | 14.3 | 0.00 | 0.00% | 1 | 71 | 40.12% | Yes |
| CRM251128C00250000 | 11/5 3:47 PM | 250.00 | 10.60 | 9.95 | 10.4 | -0.95 | -8.23% | 6 | 227 | 35.75% | Yes |
| CRM251128C00255000 | 11/5 3:58 PM | 255.00 | 7.60 | 7.45 | 7.8 | -1.60 | -17.39% | 16 | 218 | 35.07% | No |
| CRM251128C00260000 | 11/5 3:00 PM | 260.00 | 5.50 | 5.4 | 5.75 | -1.30 | -19.12% | 10 | 485 | 34.83% | No |
| CRM251128C00265000 | 11/5 3:20 PM | 265.00 | 4.05 | 3.7 | 4.1 | -0.80 | -16.49% | 19 | 318 | 34.51% | No |
| CRM251128C00270000 | 11/5 2:59 PM | 270.00 | 2.81 | 2.51 | 2.87 | -0.70 | -19.94% | 21 | 399 | 34.41% | No |
| CRM251128C00275000 | 11/5 3:59 PM | 275.00 | 1.88 | 1.88 | 2.02 | -0.79 | -29.59% | 110 | 634 | 34.72% | No |
| CRM251128C00280000 | 11/5 3:41 PM | 280.00 | 1.46 | 1.28 | 1.59 | -0.29 | -16.57% | 50 | 200 | 36.40% | No |
| CRM251128C00285000 | 11/5 3:46 PM | 285.00 | 1.02 | 0.12 | 1.2 | -0.43 | -29.66% | 19 | 212 | 37.48% | No |
| CRM251128C00290000 | 11/5 3:58 PM | 290.00 | 0.69 | 0.49 | 1.49 | -0.43 | -38.39% | 24 | 101 | 43.76% | No |
| CRM251128C00295000 | 11/5 2:34 PM | 295.00 | 0.50 | 0.4 | 0.64 | -0.45 | -47.37% | 61 | 90 | 38.89% | No |
| CRM251128C00300000 | 11/5 12:52 PM | 300.00 | 0.22 | 0.17 | 0.9 | -0.38 | -63.33% | 18 | 417 | 45.34% | No |
| CRM251128C00305000 | 10/24 9:56 AM | 305.00 | 0.89 | 0 | 0.75 | 0.00 | 0.00% | 6 | 25 | 46.75% | No |
| CRM251128C00310000 | 11/5 10:46 AM | 310.00 | 0.30 | 0.01 | 0.5 | -0.15 | -33.33% | 1 | 64 | 46.07% | No |
| CRM251128C00315000 | 11/4 12:37 PM | 315.00 | 0.30 | 0.06 | 0.75 | 0.00 | 0.00% | 2 | 18 | 52.86% | No |
| CRM251128C00320000 | 10/28 3:00 PM | 320.00 | 0.40 | 0 | 0.95 | 0.00 | 0.00% | 1 | 91 | 51.22% | No |
| CRM251128C00325000 | 10/21 10:40 AM | 325.00 | 0.60 | 0 | 0.75 | 0.00 | 0.00% | 2 | 2 | 51.81% | No |
| CRM251128C00330000 | 11/3 9:30 AM | 330.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 12 | 20 | 54.35% | No |
| CRM251128C00335000 | 10/31 10:00 AM | 335.00 | 0.14 | 0 | 0.95 | 0.00 | 0.00% | 1 | 20 | 59.08% | No |
| CRM251128C00340000 | 10/30 12:10 PM | 340.00 | 0.19 | 0 | 0.75 | 0.00 | 0.00% | 1 | 21 | 59.28% | No |
| CRM251128C00350000 | 10/24 1:16 PM | 350.00 | 0.13 | 0 | 1 | 0.00 | 0.00% | 2 | 21 | 66.99% | No |
| CRM251128C00355000 | 10/23 1:51 PM | 355.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 1 | 18 | 66.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251128P00155000 | 10/20 2:32 PM | 155.00 | 0.50 | 0 | 0.75 | 0.00 | 0.00% | 0 | 2 | 96.09% | No |
| CRM251128P00165000 | 10/20 2:32 PM | 165.00 | 0.57 | 0 | 0.75 | 0.00 | 0.00% | 0 | 2 | 85.16% | No |
| CRM251128P00170000 | 10/15 12:03 PM | 170.00 | 0.54 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 79.88% | No |
| CRM251128P00180000 | 10/13 2:42 PM | 180.00 | 0.87 | 0 | 1.15 | 0.00 | 0.00% | 0 | 3 | 75.15% | No |
| CRM251128P00185000 | 10/13 2:42 PM | 185.00 | 1.05 | 0 | 0.75 | 0.00 | 0.00% | 0 | 3 | 64.89% | No |
| CRM251128P00190000 | 10/23 2:12 PM | 190.00 | 0.51 | 0 | 0.75 | 0.00 | 0.00% | 0 | 2 | 60.11% | No |
| CRM251128P00195000 | 10/31 10:23 AM | 195.00 | 0.16 | 0.01 | 2.26 | 0.00 | 0.00% | 2 | 19 | 69.02% | No |
| CRM251128P00200000 | 11/5 10:23 AM | 200.00 | 0.34 | 0 | 0.51 | -0.22 | -39.29% | 2 | 29 | 53.74% | No |
| CRM251128P00205000 | 11/3 10:36 AM | 205.00 | 0.23 | 0.1 | 0.75 | 0.00 | 0.00% | 3 | 47 | 52.98% | No |
| CRM251128P00210000 | 11/4 12:00 PM | 210.00 | 0.58 | 0.24 | 0.85 | 0.00 | 0.00% | 1 | 40 | 49.39% | No |
| CRM251128P00215000 | 11/5 3:52 PM | 215.00 | 0.51 | 0.25 | 0.56 | -0.09 | -15.00% | 60 | 62 | 40.43% | No |
| CRM251128P00220000 | 11/5 2:48 PM | 220.00 | 0.62 | 0.55 | 0.73 | -0.04 | -6.06% | 4 | 274 | 37.94% | No |
| CRM251128P00225000 | 11/5 12:17 PM | 225.00 | 0.87 | 0.77 | 1 | -0.11 | -11.22% | 12 | 126 | 35.86% | No |
| CRM251128P00230000 | 11/5 2:38 PM | 230.00 | 1.36 | 0.88 | 1.43 | -0.12 | -8.11% | 79 | 414 | 34.18% | No |
| CRM251128P00235000 | 11/5 3:52 PM | 235.00 | 2.01 | 1.91 | 2.1 | -0.13 | -6.07% | 18 | 502 | 32.89% | No |
| CRM251128P00240000 | 11/5 2:38 PM | 240.00 | 3.09 | 2.99 | 3.15 | -0.07 | -2.22% | 39 | 468 | 32.15% | No |
| CRM251128P00245000 | 11/5 3:59 PM | 245.00 | 4.51 | 4.3 | 4.65 | 0.06 | 1.35% | 14 | 964 | 31.73% | No |
| CRM251128P00250000 | 11/5 3:17 PM | 250.00 | 6.25 | 6.25 | 6.7 | -0.05 | -0.79% | 11 | 273 | 31.67% | No |
| CRM251128P00255000 | 11/5 2:02 PM | 255.00 | 9.00 | 8.75 | 9.25 | 0.29 | 3.33% | 38 | 59 | 31.63% | Yes |
| CRM251128P00260000 | 11/5 11:42 AM | 260.00 | 11.18 | 11.7 | 12.25 | -0.06 | -0.53% | 1 | 33 | 31.44% | Yes |
| CRM251128P00265000 | 11/5 10:29 AM | 265.00 | 13.74 | 13.7 | 16.25 | 0.87 | 6.76% | 1 | 32 | 33.75% | Yes |
| CRM251128P00270000 | 11/4 12:55 PM | 270.00 | 18.21 | 17.65 | 20.2 | 0.00 | 0.00% | 10 | 17 | 34.47% | Yes |
| CRM251128P00275000 | 10/30 11:45 AM | 275.00 | 20.40 | 22 | 24.35 | 0.00 | 0.00% | 5 | 6 | 34.79% | Yes |
| CRM251128P00280000 | 10/29 9:43 AM | 280.00 | 30.07 | 26.5 | 28.9 | 0.00 | 0.00% | 1 | 6 | 36.34% | Yes |
| CRM251128P00285000 | 10/29 3:36 PM | 285.00 | 34.00 | 31.25 | 33.5 | 0.00 | 0.00% | 2 | 9 | 37.33% | Yes |
| CRM251128P00290000 | 11/5 11:03 AM | 290.00 | 34.67 | 35.4 | 39.05 | -1.33 | -3.69% | 42 | 2 | 45.65% | Yes |
| CRM251128P00295000 | 11/5 11:03 AM | 295.00 | 39.50 | 40.3 | 43.8 | -6.00 | -13.19% | 42 | 2 | 47.47% | Yes |
| CRM251128P00300000 | 10/21 3:43 PM | 300.00 | 37.00 | 45.2 | 48.15 | 0.00 | 0.00% | 0 | 2 | 44.56% | Yes |
| CRM251128P00310000 | 10/22 2:51 PM | 310.00 | 52.00 | 55.15 | 58.85 | 0.00 | 0.00% | 1 | 0 | 58.52% | Yes |
