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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251205C00215000 | 10/30 10:45 AM | 215.00 | 44.55 | 39.55 | 41.95 | 0.00 | 0.00% | 0 | 1 | 55.95% | Yes |
| CRM251205C00220000 | 10/27 10:07 AM | 220.00 | 40.65 | 35.3 | 37.6 | 0.00 | 0.00% | 1 | 1 | 54.41% | Yes |
| CRM251205C00225000 | 10/30 10:45 AM | 225.00 | 35.72 | 30.85 | 33.9 | 0.00 | 0.00% | 1 | 2 | 53.30% | Yes |
| CRM251205C00230000 | 11/5 2:40 PM | 230.00 | 28.14 | 26.9 | 28.4 | -1.59 | -5.35% | 3 | 25 | 51.84% | Yes |
| CRM251205C00240000 | 11/5 2:40 PM | 240.00 | 21.07 | 20.3 | 21.3 | -1.33 | -5.94% | 3 | 16 | 49.95% | Yes |
| CRM251205C00245000 | 11/5 3:16 PM | 245.00 | 18.30 | 17.5 | 18.25 | -0.95 | -4.94% | 2 | 110 | 49.51% | Yes |
| CRM251205C00250000 | 11/5 3:57 PM | 250.00 | 15.35 | 14.8 | 17 | -1.19 | -7.19% | 14 | 58 | 50.56% | Yes |
| CRM251205C00255000 | 11/5 3:56 PM | 255.00 | 12.68 | 12.05 | 13.5 | -1.09 | -7.92% | 8 | 48 | 50.43% | No |
| CRM251205C00260000 | 11/5 3:21 PM | 260.00 | 10.63 | 9.8 | 11.6 | -0.97 | -8.36% | 46 | 110 | 51.13% | No |
| CRM251205C00265000 | 11/5 3:32 PM | 265.00 | 8.80 | 8 | 8.8 | -0.90 | -9.28% | 13 | 97 | 47.72% | No |
| CRM251205C00270000 | 11/5 3:47 PM | 270.00 | 7.35 | 6.65 | 7.3 | -0.70 | -8.70% | 22 | 90 | 47.98% | No |
| CRM251205C00275000 | 11/5 2:03 PM | 275.00 | 5.71 | 5.2 | 5.9 | -0.72 | -11.20% | 1 | 82 | 47.75% | No |
| CRM251205C00280000 | 11/5 3:56 PM | 280.00 | 4.54 | 3.55 | 5.45 | -0.46 | -9.20% | 16 | 76 | 50.67% | No |
| CRM251205C00285000 | 11/5 3:06 PM | 285.00 | 3.78 | 3.5 | 4.2 | -0.67 | -15.06% | 5 | 46 | 49.52% | No |
| CRM251205C00290000 | 11/5 3:06 PM | 290.00 | 3.16 | 2.6 | 3.6 | -0.34 | -9.71% | 7 | 133 | 50.64% | No |
| CRM251205C00295000 | 11/4 10:04 AM | 295.00 | 4.06 | 1.65 | 3.15 | 0.00 | 0.00% | 1 | 21 | 52.04% | No |
| CRM251205C00300000 | 11/5 1:59 PM | 300.00 | 2.35 | 1.95 | 2.36 | 0.05 | 2.17% | 3 | 159 | 50.89% | No |
| CRM251205C00305000 | 11/5 10:29 AM | 305.00 | 1.82 | 0.58 | 2.11 | -0.60 | -24.79% | 2 | 11 | 52.52% | No |
| CRM251205C00310000 | 11/5 3:35 PM | 310.00 | 1.50 | 1.37 | 1.7 | 0.05 | 3.45% | 7 | 63 | 51.26% | No |
| CRM251205C00315000 | 11/4 10:04 AM | 315.00 | 1.41 | 0.88 | 1.45 | 0.00 | 0.00% | 1 | 2 | 50.81% | No |
| CRM251205C00320000 | 11/3 3:53 PM | 320.00 | 1.40 | 0.37 | 3.05 | 0.00 | 0.00% | 55 | 124 | 58.47% | No |
| CRM251205C00330000 | 11/3 3:11 PM | 330.00 | 0.95 | 0.08 | 1.99 | 0.00 | 0.00% | 5 | 7 | 57.28% | No |
| CRM251205C00340000 | 10/24 1:41 PM | 340.00 | 0.83 | 0.01 | 1.05 | 0.00 | 0.00% | 1 | 1 | 54.93% | No |
| CRM251205C00345000 | 10/28 10:25 AM | 345.00 | 0.28 | 0.02 | 0.75 | -0.39 | -58.21% | 2 | 17 | 54.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251205P00200000 | 11/5 3:11 PM | 200.00 | 0.81 | 0.54 | 0.88 | -0.11 | -11.96% | 7 | 2 | 50.22% | No |
| CRM251205P00205000 | 11/5 1:43 PM | 205.00 | 1.10 | 0.46 | 1.7 | 0.16 | 17.02% | 20 | 83 | 50.37% | No |
| CRM251205P00210000 | 11/5 9:39 AM | 210.00 | 1.27 | 1.1 | 1.6 | 0.04 | 3.25% | 1 | 67 | 50.61% | No |
| CRM251205P00215000 | 11/5 11:40 AM | 215.00 | 1.77 | 1.31 | 2.23 | 0.15 | 9.26% | 4 | 121 | 50.42% | No |
| CRM251205P00220000 | 11/5 3:58 PM | 220.00 | 1.97 | 1.7 | 2.71 | -0.35 | -15.09% | 7 | 227 | 48.27% | No |
| CRM251205P00225000 | 11/5 3:58 PM | 225.00 | 2.96 | 2.69 | 3.25 | -0.07 | -2.31% | 23 | 214 | 45.88% | No |
| CRM251205P00230000 | 11/5 3:21 PM | 230.00 | 4.16 | 3.8 | 4.3 | 0.11 | 2.72% | 17 | 258 | 45.36% | No |
| CRM251205P00235000 | 11/5 2:02 PM | 235.00 | 5.60 | 5.1 | 5.8 | 0.25 | 4.67% | 3 | 90 | 45.72% | No |
| CRM251205P00240000 | 11/5 3:39 PM | 240.00 | 6.80 | 6.25 | 7.2 | -0.35 | -4.90% | 89 | 113 | 44.53% | No |
| CRM251205P00245000 | 11/5 2:27 PM | 245.00 | 9.12 | 8.4 | 9.15 | 0.22 | 2.47% | 1 | 43 | 44.38% | No |
| CRM251205P00250000 | 11/5 1:06 PM | 250.00 | 10.85 | 10.85 | 13.05 | -0.17 | -1.54% | 4 | 55 | 49.96% | No |
| CRM251205P00255000 | 11/5 3:37 PM | 255.00 | 13.65 | 13.3 | 14.75 | 1.10 | 8.76% | 7 | 11 | 46.74% | Yes |
| CRM251205P00260000 | 11/5 3:18 PM | 260.00 | 16.35 | 14.55 | 18.5 | -0.03 | -0.18% | 9 | 22 | 49.67% | Yes |
| CRM251205P00265000 | 11/5 3:32 PM | 265.00 | 19.25 | 17.75 | 20.8 | 0.22 | 1.16% | 12 | 19 | 46.57% | Yes |
| CRM251205P00270000 | 11/3 9:58 AM | 270.00 | 21.86 | 22.15 | 24.25 | 1.51 | 7.42% | 1 | 18 | 46.59% | Yes |
| CRM251205P00275000 | 11/4 10:49 AM | 275.00 | 23.72 | 25.9 | 27.8 | 0.00 | 0.00% | 1 | 50 | 46.06% | Yes |
| CRM251205P00280000 | 11/5 11:07 AM | 280.00 | 30.46 | 29.55 | 32 | 1.27 | 4.35% | 1 | 31 | 47.36% | Yes |
| CRM251205P00285000 | 11/5 10:19 AM | 285.00 | 33.65 | 32.85 | 36.55 | 1.11 | 3.41% | 1 | 7 | 49.67% | Yes |
| CRM251205P00290000 | 10/28 10:37 AM | 290.00 | 35.16 | 37.7 | 40.1 | 0.00 | 0.00% | 1 | 2 | 46.31% | Yes |
| CRM251205P00295000 | 10/24 1:30 PM | 295.00 | 41.50 | 42.2 | 44.7 | 0.00 | 0.00% | 1 | 1 | 47.60% | Yes |
