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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116C00100000 | 10/16 9:49 AM | 100.00 | 155.65 | 151.6 | 155.6 | 0.00 | 0.00% | 2 | 32 | 111.57% | Yes |
| CRM260116C00105000 | 4/9 1:38 PM | 105.00 | 158.65 | 171.5 | 174.6 | 0.00 | 0.00% | 1 | 3 | 278.22% | Yes |
| CRM260116C00110000 | 4/9 1:43 PM | 110.00 | 151.80 | 166.85 | 169.7 | 0.00 | 0.00% | 1 | 13 | 267.26% | Yes |
| CRM260116C00115000 | 4/7 10:10 AM | 115.00 | 132.40 | 162.1 | 165.5 | 0.00 | 0.00% | 1 | 9 | 258.40% | Yes |
| CRM260116C00120000 | 10/6 3:00 PM | 120.00 | 126.95 | 131.85 | 135.75 | 0.00 | 0.00% | 1 | 8 | 94.87% | Yes |
| CRM260116C00125000 | 10/16 12:00 PM | 125.00 | 122.50 | 127.2 | 130.9 | 0.00 | 0.00% | 2 | 9 | 93.80% | Yes |
| CRM260116C00130000 | 10/20 11:44 AM | 130.00 | 124.45 | 122.2 | 125.85 | 0.00 | 0.00% | 1 | 14 | 88.89% | Yes |
| CRM260116C00135000 | 8/12 10:58 AM | 135.00 | 99.12 | 109.85 | 111.4 | 0.00 | 0.00% | 2 | 6 | 0.00% | Yes |
| CRM260116C00140000 | 10/7 10:22 AM | 140.00 | 102.30 | 112.15 | 116.1 | 0.00 | 0.00% | 1 | 27 | 81.40% | Yes |
| CRM260116C00145000 | 10/28 2:00 PM | 145.00 | 114.63 | 107.3 | 110.35 | 0.00 | 0.00% | 1 | 9 | 73.68% | Yes |
| CRM260116C00150000 | 10/6 1:46 PM | 150.00 | 101.50 | 102.75 | 106.2 | 0.00 | 0.00% | 1 | 62 | 76.71% | Yes |
| CRM260116C00155000 | 10/17 3:12 PM | 155.00 | 91.42 | 98.35 | 101.3 | 0.00 | 0.00% | 1 | 11 | 75.68% | Yes |
| CRM260116C00160000 | 10/21 11:02 AM | 160.00 | 107.40 | 92.9 | 96.45 | 0.00 | 0.00% | 10 | 72 | 70.39% | Yes |
| CRM260116C00165000 | 10/14 1:24 PM | 165.00 | 84.60 | 87.7 | 91.5 | 0.00 | 0.00% | 5 | 9 | 65.88% | Yes |
| CRM260116C00170000 | 10/16 9:57 AM | 170.00 | 85.45 | 83.65 | 86 | 0.00 | 0.00% | 6 | 66 | 63.78% | Yes |
| CRM260116C00175000 | 10/16 9:35 AM | 175.00 | 83.00 | 78.85 | 81.2 | 0.00 | 0.00% | 1 | 20 | 61.38% | Yes |
| CRM260116C00180000 | 10/30 11:22 AM | 180.00 | 81.50 | 74.1 | 76.4 | 0.00 | 0.00% | 2 | 92 | 59.05% | Yes |
| CRM260116C00185000 | 11/3 9:37 AM | 185.00 | 78.00 | 69.35 | 71.7 | 0.00 | 0.00% | 1 | 81 | 56.89% | Yes |
| CRM260116C00190000 | 11/4 3:59 PM | 190.00 | 67.10 | 64.6 | 67 | 0.00 | 0.00% | 3 | 133 | 54.60% | Yes |
| CRM260116C00195000 | 10/30 3:52 PM | 195.00 | 65.68 | 60.05 | 62.5 | 0.00 | 0.00% | 1 | 99 | 53.13% | Yes |
| CRM260116C00200000 | 11/4 3:39 PM | 200.00 | 58.27 | 55.35 | 57.85 | 0.00 | 0.00% | 2 | 471 | 50.76% | Yes |
| CRM260116C00210000 | 11/4 3:50 PM | 210.00 | 48.90 | 46.6 | 49.1 | 0.00 | 0.00% | 10 | 145 | 52.20% | Yes |
| CRM260116C00220000 | 11/5 3:40 PM | 220.00 | 39.70 | 38.35 | 41.1 | -5.30 | -11.78% | 7 | 415 | 49.85% | Yes |
| CRM260116C00230000 | 11/5 2:50 PM | 230.00 | 31.72 | 31.4 | 33.2 | -1.28 | -3.88% | 4 | 1480 | 46.48% | Yes |
| CRM260116C00240000 | 11/5 3:22 PM | 240.00 | 25.85 | 24.95 | 26.5 | -0.80 | -3.00% | 87 | 1062 | 44.77% | Yes |
| CRM260116C00250000 | 11/5 3:50 PM | 250.00 | 19.93 | 19.65 | 20.15 | -1.07 | -5.10% | 83 | 5100 | 42.22% | Yes |
| CRM260116C00260000 | 11/5 3:47 PM | 260.00 | 15.35 | 14.9 | 15.35 | -0.80 | -4.95% | 76 | 4144 | 41.41% | No |
| CRM260116C00270000 | 11/5 3:58 PM | 270.00 | 11.50 | 11.2 | 11.5 | -0.75 | -6.12% | 55 | 3569 | 40.91% | No |
| CRM260116C00280000 | 11/5 3:30 PM | 280.00 | 8.41 | 8.35 | 8.6 | -0.83 | -8.98% | 52 | 4968 | 40.89% | No |
| CRM260116C00290000 | 11/5 3:56 PM | 290.00 | 6.31 | 6.15 | 6.5 | -0.74 | -10.50% | 139 | 6669 | 41.33% | No |
| CRM260116C00300000 | 11/5 3:57 PM | 300.00 | 4.64 | 4.55 | 4.65 | -0.32 | -6.45% | 895 | 9046 | 41.02% | No |
| CRM260116C00310000 | 11/5 3:20 PM | 310.00 | 3.38 | 3.25 | 3.55 | -0.42 | -11.05% | 37 | 7957 | 41.81% | No |
| CRM260116C00320000 | 11/5 2:57 PM | 320.00 | 2.50 | 2.33 | 2.75 | -0.13 | -4.94% | 38 | 3784 | 42.71% | No |
| CRM260116C00330000 | 11/5 11:29 AM | 330.00 | 2.00 | 1.83 | 2.01 | -0.09 | -4.31% | 2 | 2131 | 42.92% | No |
| CRM260116C00340000 | 11/5 3:39 PM | 340.00 | 1.52 | 1.44 | 1.74 | -0.09 | -5.59% | 378 | 4368 | 44.82% | No |
| CRM260116C00350000 | 11/5 2:46 PM | 350.00 | 1.09 | 1.13 | 1.24 | -0.18 | -14.17% | 68 | 3216 | 44.70% | No |
| CRM260116C00360000 | 11/5 1:31 PM | 360.00 | 0.95 | 0.87 | 0.94 | -0.25 | -20.83% | 109 | 1746 | 45.17% | No |
| CRM260116C00370000 | 11/5 2:45 PM | 370.00 | 0.70 | 0.5 | 0.81 | -0.10 | -12.50% | 6 | 984 | 46.63% | No |
| CRM260116C00380000 | 11/4 3:51 PM | 380.00 | 0.74 | 0.4 | 0.64 | 0.00 | 0.00% | 14 | 406 | 47.29% | No |
| CRM260116C00390000 | 11/5 10:21 AM | 390.00 | 0.56 | 0.23 | 0.8 | -0.38 | -40.43% | 1 | 320 | 51.56% | No |
| CRM260116C00400000 | 11/5 3:09 PM | 400.00 | 0.40 | 0.25 | 0.54 | -0.10 | -20.00% | 61 | 3183 | 50.66% | No |
| CRM260116C00410000 | 11/3 10:57 AM | 410.00 | 0.42 | 0.12 | 0.72 | 0.00 | 0.00% | 1 | 1663 | 50.93% | No |
| CRM260116C00420000 | 11/3 1:44 PM | 420.00 | 0.33 | 0.08 | 0.55 | 0.00 | 0.00% | 4 | 1298 | 50.98% | No |
| CRM260116C00430000 | 11/4 11:51 AM | 430.00 | 0.21 | 0.12 | 0.56 | 0.00 | 0.00% | 4 | 1018 | 53.47% | No |
| CRM260116C00440000 | 10/29 10:32 AM | 440.00 | 0.33 | 0.08 | 0.47 | 0.00 | 0.00% | 2 | 353 | 53.86% | No |
| CRM260116C00450000 | 10/29 10:32 AM | 450.00 | 0.26 | 0.04 | 0.44 | 0.00 | 0.00% | 2 | 606 | 54.74% | No |
| CRM260116C00460000 | 10/28 11:42 AM | 460.00 | 0.22 | 0 | 0.41 | 0.00 | 0.00% | 2 | 208 | 55.42% | No |
| CRM260116C00470000 | 10/30 3:54 PM | 470.00 | 0.18 | 0.09 | 0.35 | 0.00 | 0.00% | 3 | 3545 | 57.62% | No |
| CRM260116C00480000 | 9/30 11:49 AM | 480.00 | 0.26 | 0 | 0.37 | 0.00 | 0.00% | 7 | 85 | 58.06% | No |
| CRM260116C00490000 | 9/4 9:30 AM | 490.00 | 0.01 | 0 | 1.17 | 0.00 | 0.00% | 1 | 339 | 69.04% | No |
| CRM260116C00500000 | 11/3 2:17 PM | 500.00 | 0.10 | 0 | 0.32 | 0.00 | 0.00% | 25 | 1098 | 60.16% | No |
| CRM260116C00510000 | 9/4 2:34 PM | 510.00 | 0.15 | 0 | 2.14 | 0.00 | 0.00% | 1 | 63 | 79.20% | No |
| CRM260116C00520000 | 9/19 11:10 AM | 520.00 | 0.20 | 0 | 0.39 | 0.00 | 0.00% | 4 | 84 | 64.55% | No |
| CRM260116C00530000 | 10/16 9:39 AM | 530.00 | 0.20 | 0 | 0.3 | 0.00 | 0.00% | 4 | 283 | 64.06% | No |
| CRM260116C00540000 | 10/20 10:21 AM | 540.00 | 0.06 | 0 | 0.13 | 0.00 | 0.00% | 2 | 520 | 60.16% | No |
| CRM260116C00550000 | 10/31 10:33 AM | 550.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1218 | 59.96% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116P00100000 | 10/23 1:13 PM | 100.00 | 0.01 | 0.01 | 0.6 | 0.00 | 0.00% | 5 | 262 | 94.19% | No |
| CRM260116P00105000 | 10/8 11:50 AM | 105.00 | 0.18 | 0 | 2.14 | 0.00 | 0.00% | 2 | 95 | 109.13% | No |
| CRM260116P00110000 | 10/13 12:45 PM | 110.00 | 0.36 | 0 | 2.14 | 0.00 | 0.00% | 1 | 46 | 103.91% | No |
| CRM260116P00115000 | 6/30 9:40 AM | 115.00 | 0.20 | 0 | 0.8 | 0.00 | 0.00% | 36 | 70 | 84.18% | No |
| CRM260116P00120000 | 10/6 2:17 PM | 120.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 1 | 201 | 70.12% | No |
| CRM260116P00125000 | 10/15 11:18 AM | 125.00 | 0.43 | 0 | 0.45 | 0.00 | 0.00% | 2 | 383 | 70.12% | No |
| CRM260116P00130000 | 10/24 3:33 PM | 130.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 4 | 54 | 65.53% | No |
| CRM260116P00135000 | 10/15 1:45 PM | 135.00 | 0.66 | 0 | 0.48 | 0.00 | 0.00% | 4 | 226 | 63.62% | No |
| CRM260116P00140000 | 11/4 2:15 PM | 140.00 | 0.15 | 0 | 0.31 | 0.00 | 0.00% | 4 | 261 | 56.93% | No |
| CRM260116P00145000 | 10/15 3:11 PM | 145.00 | 0.56 | 0.08 | 0.3 | 0.00 | 0.00% | 1 | 2373 | 55.27% | No |
| CRM260116P00150000 | 10/21 10:37 AM | 150.00 | 0.25 | 0 | 0.38 | 0.00 | 0.00% | 2 | 269 | 52.15% | No |
| CRM260116P00155000 | 10/21 2:30 PM | 155.00 | 0.25 | 0.1 | 0.45 | -0.07 | -21.87% | 1 | 172 | 51.86% | No |
| CRM260116P00160000 | 11/4 2:15 PM | 160.00 | 0.35 | 0.08 | 0.49 | 0.00 | 0.00% | 2 | 1252 | 53.42% | No |
| CRM260116P00165000 | 11/4 3:09 PM | 165.00 | 0.41 | 0.13 | 0.75 | 0.00 | 0.00% | 1 | 380 | 54.18% | No |
| CRM260116P00170000 | 10/31 9:44 AM | 170.00 | 0.51 | 0.31 | 0.52 | 0.00 | 0.00% | 1 | 496 | 47.68% | No |
| CRM260116P00175000 | 11/5 11:49 AM | 175.00 | 0.56 | 0.29 | 0.8 | -0.08 | -12.50% | 6 | 815 | 48.34% | No |
| CRM260116P00180000 | 11/4 12:58 PM | 180.00 | 0.72 | 0.25 | 1.02 | 0.00 | 0.00% | 22 | 1213 | 47.47% | No |
| CRM260116P00185000 | 11/4 3:53 PM | 185.00 | 0.97 | 0.42 | 1.04 | 0.00 | 0.00% | 67 | 1719 | 44.47% | No |
| CRM260116P00190000 | 11/5 2:42 PM | 190.00 | 1.22 | 1.12 | 1.3 | 0.00 | 0.00% | 13 | 1594 | 43.46% | No |
| CRM260116P00195000 | 11/5 1:21 PM | 195.00 | 1.50 | 1.27 | 1.77 | -0.02 | -1.32% | 15 | 1381 | 43.43% | No |
| CRM260116P00200000 | 11/5 10:08 AM | 200.00 | 1.86 | 1.87 | 2.18 | 0.00 | 0.00% | 5 | 3161 | 42.44% | No |
| CRM260116P00210000 | 11/5 3:37 PM | 210.00 | 3.10 | 2.99 | 3.25 | 0.05 | 1.64% | 9 | 6949 | 40.46% | No |
| CRM260116P00220000 | 11/5 3:37 PM | 220.00 | 4.85 | 4.65 | 4.95 | 0.09 | 1.89% | 120 | 8586 | 39.16% | No |
| CRM260116P00230000 | 11/5 3:25 PM | 230.00 | 7.30 | 7.1 | 7.45 | 0.20 | 2.82% | 81 | 3135 | 38.31% | No |
| CRM260116P00240000 | 11/5 3:18 PM | 240.00 | 10.60 | 10.5 | 10.9 | 0.16 | 1.53% | 74 | 4211 | 37.79% | No |
| CRM260116P00250000 | 11/5 2:37 PM | 250.00 | 15.30 | 14.85 | 15.25 | 0.36 | 2.41% | 66 | 4483 | 37.22% | No |
| CRM260116P00260000 | 11/5 3:42 PM | 260.00 | 19.92 | 20.1 | 20.75 | 0.18 | 0.91% | 50 | 5481 | 37.12% | Yes |
| CRM260116P00270000 | 11/5 3:42 PM | 270.00 | 26.10 | 26.45 | 26.9 | 0.45 | 1.75% | 5 | 2476 | 36.43% | Yes |
| CRM260116P00280000 | 11/5 3:25 PM | 280.00 | 33.40 | 32.8 | 34.7 | 1.20 | 3.73% | 35 | 2374 | 37.82% | Yes |
| CRM260116P00290000 | 11/5 11:38 AM | 290.00 | 40.95 | 39.95 | 42.35 | 0.35 | 0.86% | 2 | 1100 | 37.15% | Yes |
| CRM260116P00300000 | 10/31 2:54 PM | 300.00 | 47.90 | 48.2 | 51.15 | 2.17 | 4.75% | 3 | 2215 | 38.33% | Yes |
| CRM260116P00310000 | 11/3 1:44 PM | 310.00 | 52.95 | 57.2 | 59.4 | 0.00 | 0.00% | 1 | 860 | 35.81% | Yes |
| CRM260116P00320000 | 11/5 9:33 AM | 320.00 | 65.00 | 66.75 | 69.3 | -1.80 | -2.69% | 1 | 401 | 39.17% | Yes |
| CRM260116P00330000 | 11/5 3:03 PM | 330.00 | 77.55 | 76.25 | 78.55 | 1.75 | 2.31% | 2 | 379 | 38.39% | Yes |
| CRM260116P00340000 | 11/3 9:34 AM | 340.00 | 80.12 | 85.4 | 88.4 | 0.00 | 0.00% | 1 | 107 | 40.52% | Yes |
| CRM260116P00350000 | 10/20 10:18 AM | 350.00 | 102.55 | 95.15 | 98.9 | 0.00 | 0.00% | 1 | 201 | 47.07% | Yes |
| CRM260116P00360000 | 10/17 12:12 PM | 360.00 | 114.68 | 105.1 | 109.05 | 0.00 | 0.00% | 10 | 18 | 51.07% | Yes |
| CRM260116P00370000 | 10/2 3:38 PM | 370.00 | 131.05 | 115.15 | 118.8 | 0.00 | 0.00% | 10 | 5 | 52.30% | Yes |
| CRM260116P00380000 | 10/17 12:13 PM | 380.00 | 134.87 | 125.05 | 128.8 | 0.00 | 0.00% | 1 | 1 | 55.05% | Yes |
| CRM260116P00390000 | 4/9 1:28 PM | 390.00 | 133.45 | 113.5 | 116.35 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CRM260116P00400000 | 10/21 3:13 PM | 400.00 | 135.68 | 145.15 | 148.8 | 0.00 | 0.00% | 1 | 0 | 60.28% | Yes |
| CRM260116P00410000 | 11/5 2:10 PM | 410.00 | 157.10 | 155.15 | 158.8 | 1.54 | 0.99% | 1 | 2 | 62.74% | Yes |
| CRM260116P00420000 | 10/30 3:50 PM | 420.00 | 161.22 | 165.15 | 168.6 | 0.00 | 0.00% | 1 | 0 | 63.43% | Yes |
| CRM260116P00430000 | 1/17 10:35 AM | 430.00 | 109.25 | 105.65 | 108.05 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| CRM260116P00440000 | 2/20 1:23 PM | 440.00 | 125.00 | 156.5 | 161 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CRM260116P00450000 | 1/28 3:43 PM | 450.00 | 98.56 | 150.15 | 154.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CRM260116P00460000 | 1/30 10:45 AM | 460.00 | 119.60 | 160 | 164.5 | 0.00 | 0.00% | 4 | 1 | 0.00% | Yes |
| CRM260116P00470000 | 8/30 9:30 AM | 470.00 | 206.75 | 191 | 195.5 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| CRM260116P00490000 | 12/12 11:22 AM | 490.00 | 134.64 | 170.1 | 174.45 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CRM260116P00500000 | 12/20 1:43 PM | 500.00 | 157.45 | 167 | 170.95 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CRM260116P00550000 | 9/5 12:32 PM | 550.00 | 300.30 | 308.9 | 311.7 | 0.00 | 0.00% | 3 | 0 | 145.62% | Yes |
