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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251212C00225000 | 10/31 10:50 AM | 225.00 | 36.72 | 31.7 | 34.3 | 0.00 | 0.00% | 1 | 1 | 50.71% | Yes |
| CRM251212C00230000 | 10/31 2:54 PM | 230.00 | 34.90 | 28.65 | 30.4 | 0.00 | 0.00% | 1 | 1 | 51.10% | Yes |
| CRM251212C00245000 | 10/31 2:56 PM | 245.00 | 24.38 | 18.4 | 20.45 | 0.00 | 0.00% | 1 | 2 | 51.70% | Yes |
| CRM251212C00250000 | 11/5 3:48 PM | 250.00 | 16.10 | 15.65 | 17 | -4.08 | -20.22% | 2 | 15 | 48.99% | Yes |
| CRM251212C00255000 | 11/5 2:01 PM | 255.00 | 13.80 | 13.1 | 14.6 | -1.95 | -12.38% | 2 | 60 | 48.84% | No |
| CRM251212C00260000 | 11/5 3:42 PM | 260.00 | 11.67 | 10.95 | 12.4 | -1.03 | -8.11% | 2 | 54 | 48.55% | No |
| CRM251212C00265000 | 11/5 3:49 PM | 265.00 | 9.50 | 8.45 | 10.15 | -1.06 | -10.04% | 3 | 24 | 47.32% | No |
| CRM251212C00270000 | 11/5 3:13 PM | 270.00 | 8.20 | 6.55 | 8.95 | -0.63 | -7.13% | 3 | 21 | 48.73% | No |
| CRM251212C00275000 | 11/5 11:32 AM | 275.00 | 7.03 | 6.15 | 6.85 | -0.57 | -7.50% | 3 | 22 | 46.39% | No |
| CRM251212C00280000 | 11/5 3:13 PM | 280.00 | 5.60 | 4.75 | 6.55 | -3.35 | -37.43% | 10 | 1 | 49.73% | No |
| CRM251212C00285000 | 11/5 3:20 PM | 285.00 | 4.21 | 3.45 | 4.95 | -0.94 | -18.25% | 1 | 44 | 47.68% | No |
| CRM251212C00290000 | 11/5 3:20 PM | 290.00 | 3.51 | 3.05 | 4.3 | -0.59 | -14.39% | 8 | 36 | 48.71% | No |
| CRM251212C00295000 | 11/5 2:50 PM | 295.00 | 3.00 | 2.55 | 4.4 | -0.97 | -24.43% | 7 | 12 | 52.69% | No |
| CRM251212C00300000 | 11/5 2:50 PM | 300.00 | 2.50 | 1.88 | 3.3 | -0.25 | -9.09% | 2 | 5 | 50.85% | No |
| CRM251212C00305000 | 11/4 10:22 AM | 305.00 | 2.66 | 1.25 | 2.37 | 0.00 | 0.00% | 2 | 4 | 48.85% | No |
| CRM251212C00315000 | 11/5 2:51 PM | 315.00 | 1.31 | 0.91 | 1.89 | -0.46 | -25.99% | 10 | 1 | 51.36% | No |
| CRM251212C00350000 | 11/3 10:04 AM | 350.00 | 0.43 | 0 | 2.55 | 0.00 | 0.00% | 1 | 3 | 62.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251212P00210000 | 11/4 10:41 AM | 210.00 | 1.42 | 0.78 | 1.77 | 0.00 | 0.00% | 20 | 22 | 46.85% | No |
| CRM251212P00220000 | 11/5 3:45 PM | 220.00 | 2.75 | 2.13 | 3.25 | 0.05 | 1.85% | 36 | 40 | 46.36% | No |
| CRM251212P00225000 | 11/5 1:59 PM | 225.00 | 3.60 | 3.25 | 4.1 | 0.14 | 4.05% | 20 | 11 | 45.33% | No |
| CRM251212P00230000 | 11/5 3:26 PM | 230.00 | 4.45 | 4.05 | 5.4 | -0.25 | -5.32% | 4 | 12 | 45.40% | No |
| CRM251212P00235000 | 11/4 12:04 PM | 235.00 | 5.45 | 5.55 | 6.95 | 0.00 | 0.00% | 6 | 21 | 45.45% | No |
| CRM251212P00240000 | 11/5 2:02 PM | 240.00 | 8.05 | 6.25 | 9.45 | 0.55 | 7.33% | 13 | 16 | 47.82% | No |
| CRM251212P00245000 | 11/4 3:50 PM | 245.00 | 9.86 | 9 | 10.6 | 0.00 | 0.00% | 14 | 17 | 44.68% | No |
| CRM251212P00250000 | 11/5 3:37 PM | 250.00 | 11.66 | 10.8 | 13 | -0.20 | -1.69% | 5 | 8 | 44.84% | No |
| CRM251212P00255000 | 11/5 12:23 PM | 255.00 | 14.12 | 13.35 | 15.9 | 0.14 | 1.00% | 1 | 9 | 45.67% | Yes |
| CRM251212P00260000 | 11/4 11:26 AM | 260.00 | 16.35 | 16.35 | 18.15 | 0.00 | 0.00% | 1 | 2 | 43.63% | Yes |
| CRM251212P00270000 | 10/31 9:32 AM | 270.00 | 21.75 | 22.75 | 24.45 | 0.00 | 0.00% | 2 | 2 | 42.63% | Yes |
| CRM251212P00275000 | 10/30 11:10 AM | 275.00 | 24.01 | 26.05 | 28.9 | 0.00 | 0.00% | 0 | 1 | 45.45% | Yes |
| CRM251212P00280000 | 11/3 10:30 AM | 280.00 | 29.60 | 29.55 | 32.1 | 0.00 | 0.00% | 1 | 2 | 43.04% | Yes |
