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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251219C00135000 | 9/26 2:57 PM | 135.00 | 110.29 | 0 | 0 | 0.00 | 0.00% | 3 | 1 | 0.00% | Yes |
| CRM251219C00140000 | 8/15 10:29 AM | 140.00 | 102.46 | 104.7 | 106 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CRM251219C00150000 | 10/22 10:32 AM | 150.00 | 110.75 | 102.15 | 105.7 | 0.00 | 0.00% | 1 | 19 | 90.82% | Yes |
| CRM251219C00155000 | 9/12 2:03 PM | 155.00 | 89.35 | 87.85 | 90.7 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| CRM251219C00160000 | 10/1 11:47 AM | 160.00 | 78.60 | 92 | 95.9 | 0.00 | 0.00% | 0 | 1 | 81.52% | Yes |
| CRM251219C00165000 | 10/17 1:30 PM | 165.00 | 80.00 | 86.95 | 91 | 0.00 | 0.00% | 4 | 1 | 77.20% | Yes |
| CRM251219C00170000 | 10/20 1:09 PM | 170.00 | 86.00 | 82.3 | 86 | 0.00 | 0.00% | 1 | 23 | 74.71% | Yes |
| CRM251219C00175000 | 10/9 10:58 AM | 175.00 | 71.00 | 77.7 | 80.4 | 0.00 | 0.00% | 10 | 12 | 69.09% | Yes |
| CRM251219C00180000 | 11/3 12:49 PM | 180.00 | 77.30 | 73.25 | 75.6 | -3.54 | -4.38% | 1 | 7 | 68.46% | Yes |
| CRM251219C00185000 | 11/4 11:34 AM | 185.00 | 71.70 | 68.35 | 70.8 | 0.00 | 0.00% | 5 | 23 | 65.33% | Yes |
| CRM251219C00190000 | 10/17 3:30 PM | 190.00 | 57.39 | 63.55 | 66 | 0.00 | 0.00% | 4 | 51 | 62.50% | Yes |
| CRM251219C00195000 | 10/31 3:59 PM | 195.00 | 67.30 | 58.85 | 61.65 | 0.00 | 0.00% | 4 | 49 | 61.45% | Yes |
| CRM251219C00200000 | 10/30 1:49 PM | 200.00 | 60.65 | 54.2 | 56.8 | 0.00 | 0.00% | 1 | 110 | 58.48% | Yes |
| CRM251219C00210000 | 11/5 12:16 PM | 210.00 | 46.60 | 44.9 | 47.55 | -0.76 | -1.60% | 3 | 208 | 53.30% | Yes |
| CRM251219C00220000 | 11/5 10:26 AM | 220.00 | 39.50 | 36.4 | 39.25 | 0.42 | 1.07% | 4 | 217 | 50.90% | Yes |
| CRM251219C00230000 | 11/4 2:12 PM | 230.00 | 30.91 | 28.75 | 30.7 | 0.00 | 0.00% | 2 | 628 | 50.98% | Yes |
| CRM251219C00240000 | 11/5 3:50 PM | 240.00 | 23.14 | 21.95 | 23.35 | -0.98 | -4.06% | 16 | 1892 | 47.62% | Yes |
| CRM251219C00250000 | 11/5 3:59 PM | 250.00 | 17.00 | 16.9 | 17.3 | -1.20 | -6.59% | 71 | 3699 | 45.78% | Yes |
| CRM251219C00260000 | 11/5 3:45 PM | 260.00 | 12.65 | 12.35 | 12.75 | -0.78 | -5.81% | 195 | 3727 | 45.52% | No |
| CRM251219C00270000 | 11/5 3:49 PM | 270.00 | 9.10 | 8.85 | 9.15 | -0.80 | -8.08% | 581 | 17800 | 45.29% | No |
| CRM251219C00280000 | 11/5 3:58 PM | 280.00 | 6.33 | 6.1 | 6.55 | -0.43 | -6.36% | 82 | 3229 | 45.60% | No |
| CRM251219C00290000 | 11/5 3:46 PM | 290.00 | 4.40 | 4.25 | 4.55 | -0.35 | -7.37% | 477 | 22815 | 45.65% | No |
| CRM251219C00300000 | 11/5 3:58 PM | 300.00 | 3.13 | 3 | 3.25 | -0.17 | -5.15% | 445 | 29437 | 46.40% | No |
| CRM251219C00310000 | 11/5 3:51 PM | 310.00 | 2.16 | 2 | 2.33 | -0.24 | -10.00% | 24 | 840 | 47.22% | No |
| CRM251219C00320000 | 11/5 3:24 PM | 320.00 | 1.49 | 1.43 | 1.76 | -0.16 | -9.70% | 6 | 3878 | 48.62% | No |
| CRM251219C00330000 | 11/5 3:00 PM | 330.00 | 1.10 | 0.98 | 1.35 | -0.11 | -9.09% | 10 | 3452 | 50.05% | No |
| CRM251219C00340000 | 11/5 3:05 PM | 340.00 | 0.82 | 0.68 | 1.13 | -0.04 | -4.65% | 40 | 15147 | 52.25% | No |
| CRM251219C00350000 | 11/5 3:07 PM | 350.00 | 0.63 | 0.14 | 0.83 | -0.12 | -16.00% | 59 | 1023 | 52.91% | No |
| CRM251219C00360000 | 11/4 3:36 PM | 360.00 | 0.51 | 0.14 | 0.74 | 0.00 | 0.00% | 4 | 671 | 50.76% | No |
| CRM251219C00370000 | 11/4 11:02 AM | 370.00 | 0.43 | 0.08 | 0.62 | 0.00 | 0.00% | 12 | 158 | 52.15% | No |
| CRM251219C00380000 | 11/3 1:10 PM | 380.00 | 0.35 | 0.03 | 0.36 | 0.00 | 0.00% | 1 | 218 | 50.88% | No |
| CRM251219C00390000 | 11/5 9:37 AM | 390.00 | 0.25 | 0.01 | 0.42 | -0.12 | -32.43% | 2 | 130 | 54.30% | No |
| CRM251219C00400000 | 11/5 3:50 PM | 400.00 | 0.13 | 0.01 | 0.3 | -0.12 | -48.00% | 6 | 511 | 54.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM251219P00135000 | 10/30 2:46 PM | 135.00 | 0.05 | 0 | 2.13 | 0.00 | 0.00% | 1 | 11 | 103.32% | No |
| CRM251219P00140000 | 11/3 3:59 PM | 140.00 | 0.25 | 0 | 0.89 | 0.00 | 0.00% | 1 | 120 | 84.38% | No |
| CRM251219P00145000 | 10/20 2:24 PM | 145.00 | 0.29 | 0 | 0.5 | 0.00 | 0.00% | 1 | 25 | 73.34% | No |
| CRM251219P00150000 | 10/20 1:53 PM | 150.00 | 0.17 | 0 | 0.52 | 0.00 | 0.00% | 2 | 72 | 69.73% | No |
| CRM251219P00155000 | 10/20 2:24 PM | 155.00 | 0.41 | 0 | 0.55 | 0.00 | 0.00% | 1 | 9 | 66.31% | No |
| CRM251219P00160000 | 10/31 3:45 PM | 160.00 | 0.23 | 0 | 0.39 | 0.00 | 0.00% | 21 | 41 | 59.47% | No |
| CRM251219P00165000 | 11/4 10:40 AM | 165.00 | 0.25 | 0.1 | 0.42 | 0.00 | 0.00% | 5 | 83 | 58.20% | No |
| CRM251219P00170000 | 11/4 2:07 PM | 170.00 | 0.19 | 0.05 | 0.49 | 0.00 | 0.00% | 1 | 91 | 54.88% | No |
| CRM251219P00175000 | 11/3 12:13 PM | 175.00 | 0.33 | 0.24 | 0.59 | 0.00 | 0.00% | 10 | 1080 | 54.98% | No |
| CRM251219P00180000 | 11/3 2:17 PM | 180.00 | 0.49 | 0.34 | 0.7 | 0.00 | 0.00% | 1 | 274 | 53.37% | No |
| CRM251219P00185000 | 11/3 11:01 AM | 185.00 | 0.53 | 0.16 | 0.86 | 0.00 | 0.00% | 3 | 1208 | 54.69% | No |
| CRM251219P00190000 | 11/4 9:30 AM | 190.00 | 0.84 | 0.62 | 0.76 | 0.00 | 0.00% | 20 | 2064 | 49.51% | No |
| CRM251219P00195000 | 11/5 3:52 PM | 195.00 | 0.94 | 0.83 | 1.04 | 0.12 | 14.63% | 211 | 538 | 48.93% | No |
| CRM251219P00200000 | 11/5 3:11 PM | 200.00 | 1.21 | 1 | 1.32 | 0.12 | 11.01% | 214 | 1739 | 47.63% | No |
| CRM251219P00210000 | 11/5 3:52 PM | 210.00 | 1.99 | 1.92 | 2.2 | 0.17 | 9.34% | 42 | 4727 | 45.74% | No |
| CRM251219P00220000 | 11/5 3:46 PM | 220.00 | 3.40 | 3.3 | 3.6 | 0.11 | 3.34% | 68 | 4039 | 44.15% | No |
| CRM251219P00230000 | 11/5 3:29 PM | 230.00 | 5.56 | 5.35 | 5.7 | 0.26 | 4.91% | 217 | 2817 | 42.74% | No |
| CRM251219P00240000 | 11/5 3:39 PM | 240.00 | 8.50 | 8.5 | 9 | -0.08 | -0.93% | 92 | 2847 | 42.44% | No |
| CRM251219P00250000 | 11/5 3:04 PM | 250.00 | 13.00 | 12.8 | 13.3 | 0.50 | 4.00% | 120 | 2940 | 41.98% | No |
| CRM251219P00260000 | 11/5 3:37 PM | 260.00 | 17.96 | 18.2 | 18.6 | 0.46 | 2.63% | 37 | 1300 | 41.30% | Yes |
| CRM251219P00270000 | 11/5 3:08 PM | 270.00 | 24.50 | 24.65 | 25.35 | 0.62 | 2.60% | 58 | 951 | 41.88% | Yes |
| CRM251219P00280000 | 11/5 1:04 PM | 280.00 | 31.26 | 30.45 | 32.75 | 0.06 | 0.19% | 5 | 618 | 41.78% | Yes |
| CRM251219P00290000 | 11/3 11:24 AM | 290.00 | 36.59 | 38.75 | 41.65 | 0.00 | 0.00% | 1 | 96 | 44.80% | Yes |
| CRM251219P00300000 | 11/4 1:06 PM | 300.00 | 47.25 | 47.5 | 50 | 0.00 | 0.00% | 1 | 90 | 43.68% | Yes |
| CRM251219P00310000 | 11/4 10:59 AM | 310.00 | 54.65 | 56.65 | 59 | 0.00 | 0.00% | 4 | 265 | 43.31% | Yes |
| CRM251219P00320000 | 10/21 10:19 AM | 320.00 | 62.25 | 65.55 | 69.3 | 0.00 | 0.00% | 2 | 57 | 50.10% | Yes |
| CRM251219P00330000 | 10/17 1:46 PM | 330.00 | 87.07 | 75.95 | 78.25 | 0.00 | 0.00% | 50 | 51 | 46.33% | Yes |
| CRM251219P00340000 | 10/16 9:33 AM | 340.00 | 88.20 | 85.2 | 88.8 | 0.00 | 0.00% | 0 | 1 | 55.33% | Yes |
| CRM251219P00350000 | 10/21 2:37 PM | 350.00 | 86.03 | 95.15 | 99.2 | 0.00 | 0.00% | 1 | 0 | 62.55% | Yes |
| CRM251219P00370000 | 6/30 9:57 AM | 370.00 | 94.55 | 125.45 | 127.05 | 0.00 | 0.00% | 0 | 0 | 107.15% | Yes |
