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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260220C00125000 | 9/4 2:56 PM | 125.00 | 121.50 | 115.75 | 119.55 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| CRM260220C00130000 | 11/3 1:51 PM | 130.00 | 131.50 | 122.7 | 126.6 | 0.00 | 0.00% | 1 | 11 | 78.93% | Yes |
| CRM260220C00135000 | 9/2 12:48 PM | 135.00 | 118.50 | 106.6 | 110.3 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| CRM260220C00140000 | 10/13 1:58 PM | 140.00 | 109.85 | 112.95 | 116.85 | 0.00 | 0.00% | 0 | 2 | 73.29% | Yes |
| CRM260220C00145000 | 10/13 1:58 PM | 145.00 | 104.70 | 108 | 112.05 | 0.00 | 0.00% | 0 | 3 | 70.51% | Yes |
| CRM260220C00150000 | 10/16 10:30 AM | 150.00 | 106.00 | 103.2 | 107.2 | 0.00 | 0.00% | 1 | 10 | 68.08% | Yes |
| CRM260220C00155000 | 10/30 10:55 AM | 155.00 | 105.50 | 98.6 | 102.35 | 0.00 | 0.00% | 4 | 6 | 66.23% | Yes |
| CRM260220C00160000 | 10/30 11:10 AM | 160.00 | 101.50 | 94.5 | 97.5 | 0.00 | 0.00% | 3 | 13 | 65.64% | Yes |
| CRM260220C00165000 | 10/30 10:55 AM | 165.00 | 95.90 | 89.7 | 92.7 | 0.00 | 0.00% | 6 | 18 | 63.11% | Yes |
| CRM260220C00170000 | 10/30 11:03 AM | 170.00 | 91.85 | 84.95 | 87.9 | 0.00 | 0.00% | 12 | 30 | 60.70% | Yes |
| CRM260220C00175000 | 10/20 11:31 AM | 175.00 | 82.35 | 80.2 | 82.5 | 0.00 | 0.00% | 2 | 13 | 56.92% | Yes |
| CRM260220C00180000 | 10/30 11:10 AM | 180.00 | 82.50 | 75.5 | 77.85 | 0.00 | 0.00% | 5 | 12 | 54.94% | Yes |
| CRM260220C00185000 | 10/21 11:32 AM | 185.00 | 84.50 | 70.85 | 73.3 | 0.00 | 0.00% | 4 | 18 | 53.19% | Yes |
| CRM260220C00190000 | 10/31 1:06 PM | 190.00 | 71.65 | 66.3 | 69.35 | 0.00 | 0.00% | 5 | 14 | 52.55% | Yes |
| CRM260220C00195000 | 10/10 9:41 AM | 195.00 | 60.55 | 61.8 | 64.8 | 0.00 | 0.00% | 3 | 4 | 50.72% | Yes |
| CRM260220C00200000 | 10/31 3:52 PM | 200.00 | 66.37 | 57.45 | 59.9 | 0.00 | 0.00% | 3 | 166 | 52.14% | Yes |
| CRM260220C00210000 | 10/31 3:56 PM | 210.00 | 58.19 | 49.65 | 51.45 | 0.00 | 0.00% | 2 | 83 | 49.10% | Yes |
| CRM260220C00220000 | 11/5 2:16 PM | 220.00 | 42.35 | 41.3 | 44 | -4.19 | -9.00% | 5 | 130 | 47.67% | Yes |
| CRM260220C00230000 | 11/4 12:32 PM | 230.00 | 36.50 | 34.3 | 36.55 | 0.00 | 0.00% | 1 | 452 | 45.20% | Yes |
| CRM260220C00240000 | 11/5 2:45 PM | 240.00 | 28.65 | 28.05 | 29.95 | -4.07 | -12.44% | 3 | 645 | 43.44% | Yes |
| CRM260220C00250000 | 11/5 3:36 PM | 250.00 | 23.87 | 23 | 23.45 | -0.54 | -2.21% | 10 | 830 | 40.75% | Yes |
| CRM260220C00260000 | 11/5 2:36 PM | 260.00 | 18.20 | 18.4 | 18.7 | -1.21 | -6.23% | 9 | 731 | 40.11% | No |
| CRM260220C00270000 | 11/5 2:50 PM | 270.00 | 14.10 | 14.4 | 14.8 | -1.25 | -8.14% | 55 | 610 | 39.77% | No |
| CRM260220C00280000 | 11/5 3:02 PM | 280.00 | 11.10 | 11.2 | 11.6 | -1.00 | -8.26% | 27 | 492 | 39.55% | No |
| CRM260220C00290000 | 11/5 2:21 PM | 290.00 | 8.70 | 8.65 | 9.05 | -0.65 | -6.95% | 111 | 787 | 39.49% | No |
| CRM260220C00300000 | 11/5 2:31 PM | 300.00 | 6.60 | 6.75 | 7 | -0.65 | -8.97% | 246 | 1198 | 39.45% | No |
| CRM260220C00310000 | 11/5 2:25 PM | 310.00 | 5.18 | 5.1 | 5.45 | -0.65 | -11.15% | 7 | 492 | 39.63% | No |
| CRM260220C00320000 | 11/5 3:07 PM | 320.00 | 3.90 | 3.9 | 4.3 | -0.68 | -14.85% | 2 | 214 | 40.03% | No |
| CRM260220C00330000 | 11/5 2:27 PM | 330.00 | 3.18 | 3.15 | 3.4 | -0.67 | -17.40% | 13 | 283 | 40.45% | No |
| CRM260220C00340000 | 11/5 12:23 PM | 340.00 | 2.62 | 2.29 | 2.68 | -1.23 | -31.95% | 2 | 201 | 40.82% | No |
| CRM260220C00350000 | 11/4 10:24 AM | 350.00 | 2.50 | 2.01 | 2.23 | 0.00 | 0.00% | 1 | 628 | 41.71% | No |
| CRM260220C00360000 | 11/4 12:19 PM | 360.00 | 1.85 | 1.51 | 1.91 | 0.00 | 0.00% | 6 | 94 | 42.77% | No |
| CRM260220C00370000 | 11/4 1:15 PM | 370.00 | 1.59 | 1.3 | 1.43 | 0.00 | 0.00% | 2 | 708 | 42.57% | No |
| CRM260220C00380000 | 10/30 11:20 AM | 380.00 | 1.20 | 0.85 | 1.39 | 0.00 | 0.00% | 3 | 20 | 44.57% | No |
| CRM260220C00390000 | 10/6 3:04 PM | 390.00 | 1.29 | 0.59 | 1.18 | 0.00 | 0.00% | 1 | 12 | 45.30% | No |
| CRM260220C00400000 | 10/24 11:46 AM | 400.00 | 1.10 | 0.54 | 1.05 | 0.00 | 0.00% | 1 | 305 | 46.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260220P00125000 | 10/14 3:29 PM | 125.00 | 0.48 | 0 | 0.51 | 0.00 | 0.00% | 2 | 4 | 58.50% | No |
| CRM260220P00130000 | 10/31 11:39 AM | 130.00 | 0.20 | 0 | 0.55 | 0.00 | 0.00% | 15 | 7 | 56.06% | No |
| CRM260220P00135000 | 8/27 10:35 AM | 135.00 | 0.40 | 0 | 1.33 | 0.00 | 0.00% | 0 | 1 | 60.91% | No |
| CRM260220P00140000 | 10/22 11:02 AM | 140.00 | 0.30 | 0 | 0.44 | 0.00 | 0.00% | 2 | 58 | 54.00% | No |
| CRM260220P00145000 | 8/18 2:37 PM | 145.00 | 0.97 | 0.33 | 1.09 | 0.00 | 0.00% | 0 | 1 | 55.37% | No |
| CRM260220P00150000 | 10/27 9:36 AM | 150.00 | 0.52 | 0.19 | 0.59 | 0.00 | 0.00% | 1 | 28 | 50.76% | No |
| CRM260220P00155000 | 10/24 10:02 AM | 155.00 | 0.65 | 0.3 | 0.72 | 0.00 | 0.00% | 1 | 73 | 49.63% | No |
| CRM260220P00160000 | 10/24 12:52 PM | 160.00 | 0.80 | 0.45 | 0.86 | 0.00 | 0.00% | 8 | 24 | 48.41% | No |
| CRM260220P00165000 | 10/22 12:18 PM | 165.00 | 0.88 | 0.44 | 0.96 | 0.00 | 0.00% | 1 | 9 | 46.58% | No |
| CRM260220P00170000 | 10/14 1:26 PM | 170.00 | 2.01 | 0.49 | 1.1 | 0.00 | 0.00% | 1 | 33 | 45.04% | No |
| CRM260220P00175000 | 11/4 3:30 PM | 175.00 | 1.09 | 0.74 | 1.19 | 0.00 | 0.00% | 30 | 51 | 42.98% | No |
| CRM260220P00180000 | 11/5 10:20 AM | 180.00 | 1.33 | 1.27 | 1.4 | 0.02 | 1.53% | 4 | 457 | 41.72% | No |
| CRM260220P00185000 | 11/4 1:45 PM | 185.00 | 1.65 | 1.41 | 1.7 | 0.00 | 0.00% | 4 | 129 | 40.80% | No |
| CRM260220P00190000 | 11/5 3:33 PM | 190.00 | 1.99 | 1.87 | 2.11 | -0.04 | -1.97% | 439 | 69 | 40.16% | No |
| CRM260220P00195000 | 11/5 10:16 AM | 195.00 | 2.45 | 2.18 | 2.59 | -0.25 | -9.26% | 96 | 104 | 39.50% | No |
| CRM260220P00200000 | 11/5 3:34 PM | 200.00 | 2.92 | 2.65 | 3.15 | -0.23 | -7.30% | 197 | 399 | 38.82% | No |
| CRM260220P00210000 | 11/5 10:22 AM | 210.00 | 4.43 | 4.15 | 4.8 | 0.18 | 4.24% | 100 | 1211 | 38.15% | No |
| CRM260220P00220000 | 11/5 3:17 PM | 220.00 | 6.55 | 6.3 | 6.7 | -0.05 | -0.76% | 43 | 1428 | 36.68% | No |
| CRM260220P00230000 | 11/5 3:59 PM | 230.00 | 9.40 | 9.1 | 9.6 | 0.10 | 1.08% | 24 | 1457 | 36.16% | No |
| CRM260220P00240000 | 11/5 3:07 PM | 240.00 | 13.00 | 12.75 | 13.25 | 0.14 | 1.09% | 102 | 653 | 35.62% | No |
| CRM260220P00250000 | 11/5 3:23 PM | 250.00 | 17.35 | 17.2 | 17.7 | -0.10 | -0.57% | 25 | 1466 | 35.07% | No |
| CRM260220P00260000 | 11/5 2:27 PM | 260.00 | 23.00 | 22.5 | 23.15 | 0.35 | 1.55% | 7 | 371 | 34.86% | Yes |
| CRM260220P00270000 | 11/5 2:05 PM | 270.00 | 28.90 | 28.6 | 29.15 | 0.25 | 0.87% | 37 | 138 | 34.20% | Yes |
| CRM260220P00280000 | 11/5 12:32 PM | 280.00 | 34.80 | 34.2 | 36.4 | 0.05 | 0.14% | 20 | 138 | 34.54% | Yes |
| CRM260220P00290000 | 10/21 3:16 PM | 290.00 | 35.26 | 41.9 | 44.05 | 0.00 | 0.00% | 1 | 18 | 34.45% | Yes |
| CRM260220P00300000 | 11/3 2:30 PM | 300.00 | 46.00 | 49.85 | 52.55 | 0.00 | 0.00% | 1 | 52 | 35.17% | Yes |
| CRM260220P00310000 | 11/3 2:05 PM | 310.00 | 54.87 | 59.1 | 60.55 | 0.00 | 0.00% | 1 | 6 | 33.33% | Yes |
| CRM260220P00320000 | 11/3 2:05 PM | 320.00 | 63.17 | 67.6 | 70.05 | 0.00 | 0.00% | 1 | 22 | 35.00% | Yes |
| CRM260220P00330000 | 11/4 12:18 PM | 330.00 | 77.00 | 76.8 | 79.3 | 0.00 | 0.00% | 2 | 33 | 35.12% | Yes |
| CRM260220P00350000 | 10/20 10:18 AM | 350.00 | 95.14 | 95.4 | 98.4 | -6.11 | -6.03% | 1 | 3 | 35.73% | Yes |
| CRM260220P00360000 | 7/16 11:10 AM | 360.00 | 102.45 | 115.2 | 116.85 | 0.00 | 0.00% | 0 | 0 | 65.14% | Yes |
