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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260320C00120000 | 8/15 1:37 PM | 120.00 | 126.42 | 125.55 | 128 | 0.00 | 0.00% | 4 | 4 | 0.00% | Yes |
| CRM260320C00125000 | 10/16 9:55 AM | 125.00 | 130.30 | 128.3 | 132.25 | 0.00 | 0.00% | 2 | 1 | 78.55% | Yes |
| CRM260320C00130000 | 10/16 9:56 AM | 130.00 | 126.10 | 123.5 | 127.45 | 0.00 | 0.00% | 4 | 7 | 76.12% | Yes |
| CRM260320C00135000 | 10/20 9:35 AM | 135.00 | 115.85 | 118.95 | 122.5 | 0.00 | 0.00% | 2 | 21 | 74.00% | Yes |
| CRM260320C00140000 | 10/20 11:31 AM | 140.00 | 116.73 | 114.05 | 117.8 | 0.00 | 0.00% | 0 | 4 | 71.53% | Yes |
| CRM260320C00145000 | 10/28 2:00 PM | 145.00 | 116.26 | 110 | 112.5 | 0.00 | 0.00% | 1 | 11 | 69.74% | Yes |
| CRM260320C00150000 | 10/30 9:46 AM | 150.00 | 108.10 | 104.25 | 108.2 | 0.00 | 0.00% | 1 | 4 | 66.13% | Yes |
| CRM260320C00155000 | 9/2 1:26 PM | 155.00 | 101.55 | 88.95 | 92.1 | 0.00 | 0.00% | 5 | 6 | 0.00% | Yes |
| CRM260320C00160000 | 10/21 9:39 AM | 160.00 | 101.90 | 94.9 | 98.75 | 0.00 | 0.00% | 4 | 7 | 62.17% | Yes |
| CRM260320C00165000 | 11/4 9:34 AM | 165.00 | 96.08 | 91.05 | 93.35 | 0.00 | 0.00% | 10 | 13 | 60.41% | Yes |
| CRM260320C00170000 | 10/20 9:35 AM | 170.00 | 82.90 | 85.55 | 89.45 | 0.00 | 0.00% | 3 | 6 | 58.29% | Yes |
| CRM260320C00175000 | 10/17 9:39 AM | 175.00 | 81.85 | 80.95 | 84.8 | 0.00 | 0.00% | 2 | 5 | 56.40% | Yes |
| CRM260320C00180000 | 10/31 2:33 PM | 180.00 | 83.83 | 76.45 | 80.4 | 0.00 | 0.00% | 1 | 23 | 55.01% | Yes |
| CRM260320C00185000 | 8/18 1:06 PM | 185.00 | 67.08 | 66.35 | 67.25 | 0.00 | 0.00% | 2 | 13 | 0.00% | Yes |
| CRM260320C00190000 | 10/23 9:30 AM | 190.00 | 72.87 | 68.3 | 70.9 | 0.00 | 0.00% | 1 | 18 | 52.08% | Yes |
| CRM260320C00195000 | 11/5 11:49 AM | 195.00 | 66.55 | 64.3 | 66.7 | -1.80 | -2.63% | 5 | 38 | 51.26% | Yes |
| CRM260320C00200000 | 11/5 11:48 AM | 200.00 | 62.10 | 60 | 62.6 | -3.13 | -4.80% | 3 | 195 | 53.17% | Yes |
| CRM260320C00210000 | 11/5 11:47 AM | 210.00 | 54.29 | 51.95 | 54.5 | -3.56 | -6.15% | 4 | 111 | 50.51% | Yes |
| CRM260320C00220000 | 11/5 11:47 AM | 220.00 | 46.85 | 44.85 | 47 | -1.70 | -3.50% | 6 | 224 | 48.45% | Yes |
| CRM260320C00230000 | 11/5 3:59 PM | 230.00 | 39.04 | 38.2 | 39.4 | -1.56 | -3.84% | 15 | 281 | 45.48% | Yes |
| CRM260320C00240000 | 11/5 3:14 PM | 240.00 | 33.40 | 32.45 | 34.4 | -1.05 | -3.05% | 6 | 501 | 46.33% | Yes |
| CRM260320C00250000 | 11/5 3:55 PM | 250.00 | 27.59 | 26.7 | 27.85 | -0.51 | -1.81% | 29 | 1523 | 43.56% | Yes |
| CRM260320C00260000 | 11/5 3:45 PM | 260.00 | 23.30 | 21.9 | 23.65 | -0.40 | -1.69% | 289 | 1609 | 43.78% | No |
| CRM260320C00270000 | 11/5 1:42 PM | 270.00 | 19.40 | 18 | 19.15 | -0.70 | -3.48% | 54 | 930 | 42.60% | No |
| CRM260320C00280000 | 11/5 2:28 PM | 280.00 | 15.47 | 15.2 | 16 | -0.62 | -3.85% | 69 | 1342 | 42.76% | No |
| CRM260320C00290000 | 11/5 2:28 PM | 290.00 | 12.60 | 11.85 | 13.1 | -0.96 | -7.08% | 21 | 1506 | 42.52% | No |
| CRM260320C00300000 | 11/5 2:56 PM | 300.00 | 10.30 | 10.25 | 10.6 | -0.55 | -5.07% | 17 | 2164 | 42.21% | No |
| CRM260320C00310000 | 11/5 2:53 PM | 310.00 | 8.37 | 8.35 | 8.8 | -0.33 | -3.79% | 22 | 1273 | 42.51% | No |
| CRM260320C00320000 | 11/4 12:29 PM | 320.00 | 7.35 | 6.8 | 7.55 | 0.00 | 0.00% | 6 | 1491 | 43.36% | No |
| CRM260320C00330000 | 11/5 2:21 PM | 330.00 | 5.55 | 5.45 | 5.85 | -0.64 | -10.34% | 17 | 1153 | 42.60% | No |
| CRM260320C00340000 | 11/4 12:26 PM | 340.00 | 4.99 | 4.4 | 4.85 | 0.00 | 0.00% | 5 | 349 | 42.92% | No |
| CRM260320C00350000 | 11/5 2:36 PM | 350.00 | 3.77 | 3.7 | 3.95 | -0.03 | -0.79% | 7 | 2117 | 43.01% | No |
| CRM260320C00360000 | 11/4 11:02 AM | 360.00 | 3.56 | 3.1 | 3.25 | 0.00 | 0.00% | 12 | 179 | 43.23% | No |
| CRM260320C00370000 | 10/31 3:47 PM | 370.00 | 3.05 | 2.51 | 2.96 | 0.00 | 0.00% | 1 | 141 | 44.52% | No |
| CRM260320C00380000 | 11/3 11:04 AM | 380.00 | 2.50 | 1.96 | 2.55 | 0.00 | 0.00% | 1 | 258 | 45.12% | No |
| CRM260320C00390000 | 11/3 3:20 PM | 390.00 | 2.15 | 1.85 | 2.24 | 0.00 | 0.00% | 1 | 117 | 45.86% | No |
| CRM260320C00400000 | 11/5 12:36 PM | 400.00 | 1.65 | 1.59 | 1.7 | -0.14 | -7.82% | 9 | 850 | 45.18% | No |
| CRM260320C00410000 | 11/4 9:49 AM | 410.00 | 1.55 | 1.34 | 1.45 | 0.00 | 0.00% | 1 | 557 | 45.59% | No |
| CRM260320C00420000 | 11/3 9:32 AM | 420.00 | 1.39 | 0 | 1.61 | 0.00 | 0.00% | 1 | 102 | 48.28% | No |
| CRM260320C00430000 | 10/24 9:48 AM | 430.00 | 1.18 | 0.72 | 1.32 | 0.00 | 0.00% | 7 | 290 | 48.18% | No |
| CRM260320C00440000 | 10/28 10:00 AM | 440.00 | 0.63 | 0.71 | 1.29 | 0.00 | 0.00% | 1 | 44 | 49.60% | No |
| CRM260320C00450000 | 11/3 3:58 PM | 450.00 | 0.95 | 0.56 | 1.09 | 0.00 | 0.00% | 16 | 212 | 49.70% | No |
| CRM260320C00460000 | 10/27 2:58 PM | 460.00 | 0.76 | 0.31 | 0.99 | 0.00 | 0.00% | 1 | 84 | 50.38% | No |
| CRM260320C00470000 | 9/8 9:30 AM | 470.00 | 0.40 | 0 | 0 | 0.00 | 0.00% | 20 | 56 | 25.00% | No |
| CRM260320C00480000 | 10/16 9:47 AM | 480.00 | 0.93 | 0.33 | 0.93 | 0.00 | 0.00% | 1 | 48 | 52.66% | No |
| CRM260320C00490000 | 10/21 12:54 PM | 490.00 | 0.60 | 0.12 | 0.88 | 0.00 | 0.00% | 15 | 22 | 53.55% | No |
| CRM260320C00500000 | 11/3 12:36 PM | 500.00 | 0.72 | 0 | 0.7 | 0.00 | 0.00% | 1 | 504 | 53.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260320P00120000 | 9/30 1:00 PM | 120.00 | 0.44 | 0 | 0.64 | 0.00 | 0.00% | 1 | 82 | 56.59% | No |
| CRM260320P00125000 | 9/30 10:42 AM | 125.00 | 0.57 | 0 | 0.7 | 0.00 | 0.00% | 9 | 49 | 54.44% | No |
| CRM260320P00130000 | 9/22 2:19 PM | 130.00 | 0.50 | 0 | 0 | 0.00 | 0.00% | 20 | 73 | 25.00% | No |
| CRM260320P00135000 | 10/14 3:59 PM | 135.00 | 1.10 | 0.25 | 0.68 | 0.00 | 0.00% | 4 | 8 | 51.17% | No |
| CRM260320P00140000 | 10/16 3:51 PM | 140.00 | 1.24 | 0.28 | 0.81 | 0.00 | 0.00% | 54 | 281 | 53.22% | No |
| CRM260320P00145000 | 10/23 11:47 AM | 145.00 | 0.88 | 0.42 | 0.85 | 0.00 | 0.00% | 1 | 153 | 50.90% | No |
| CRM260320P00150000 | 11/3 9:30 AM | 150.00 | 0.81 | 0.55 | 1.03 | 0.00 | 0.00% | 15 | 49 | 49.95% | No |
| CRM260320P00155000 | 10/16 10:39 AM | 155.00 | 1.61 | 0.66 | 1.26 | 0.00 | 0.00% | 2 | 35 | 49.19% | No |
| CRM260320P00160000 | 10/30 10:20 AM | 160.00 | 1.40 | 0.88 | 1.3 | 0.00 | 0.00% | 1 | 549 | 46.78% | No |
| CRM260320P00165000 | 10/29 12:42 PM | 165.00 | 1.70 | 1.17 | 1.73 | 0.00 | 0.00% | 2 | 297 | 46.99% | No |
| CRM260320P00170000 | 10/29 10:48 AM | 170.00 | 2.07 | 1.66 | 2.2 | 0.00 | 0.00% | 1 | 267 | 46.89% | No |
| CRM260320P00175000 | 10/17 2:14 PM | 175.00 | 3.35 | 1.78 | 2.41 | 0.00 | 0.00% | 1 | 72 | 45.16% | No |
| CRM260320P00180000 | 10/30 3:32 PM | 180.00 | 2.56 | 2.28 | 2.82 | 0.00 | 0.00% | 1 | 1518 | 44.24% | No |
| CRM260320P00185000 | 11/4 2:28 PM | 185.00 | 2.85 | 2.71 | 3.1 | 0.00 | 0.00% | 37 | 1002 | 42.59% | No |
| CRM260320P00190000 | 10/24 10:09 AM | 190.00 | 3.39 | 3.25 | 3.7 | 0.00 | 0.00% | 40 | 414 | 42.00% | No |
| CRM260320P00195000 | 11/4 10:44 AM | 195.00 | 3.90 | 4 | 4.95 | 0.00 | 0.00% | 1 | 1261 | 43.18% | No |
| CRM260320P00200000 | 11/4 12:26 PM | 200.00 | 4.80 | 4.85 | 5.1 | 0.00 | 0.00% | 8 | 2880 | 40.64% | No |
| CRM260320P00210000 | 11/4 3:47 PM | 210.00 | 6.70 | 6.75 | 7.05 | 0.00 | 0.00% | 39 | 2392 | 39.68% | No |
| CRM260320P00220000 | 11/5 3:56 PM | 220.00 | 9.35 | 9.2 | 9.6 | 0.30 | 3.31% | 73 | 2370 | 38.91% | No |
| CRM260320P00230000 | 11/5 12:36 PM | 230.00 | 12.35 | 12.3 | 13.25 | 0.35 | 2.92% | 19 | 2368 | 39.10% | No |
| CRM260320P00240000 | 11/5 3:18 PM | 240.00 | 16.30 | 16.05 | 16.65 | 1.65 | 11.26% | 61 | 1415 | 37.61% | No |
| CRM260320P00250000 | 11/5 2:36 PM | 250.00 | 21.25 | 20.55 | 21.25 | 0.80 | 3.91% | 8 | 2372 | 37.09% | No |
| CRM260320P00260000 | 11/5 10:55 AM | 260.00 | 25.55 | 25.8 | 26.65 | -0.15 | -0.58% | 1 | 1082 | 36.75% | Yes |
| CRM260320P00270000 | 11/5 10:55 AM | 270.00 | 31.75 | 31.35 | 32.55 | 1.11 | 3.62% | 1 | 550 | 36.14% | Yes |
| CRM260320P00280000 | 11/5 10:46 AM | 280.00 | 38.15 | 37.6 | 39.55 | 2.20 | 6.12% | 42 | 303 | 36.32% | Yes |
| CRM260320P00290000 | 10/21 12:11 PM | 290.00 | 39.41 | 45 | 47.4 | 0.00 | 0.00% | 17 | 146 | 37.09% | Yes |
| CRM260320P00300000 | 10/21 11:19 AM | 300.00 | 44.80 | 53.5 | 55.05 | 0.00 | 0.00% | 1 | 187 | 36.64% | Yes |
| CRM260320P00310000 | 9/19 10:27 AM | 310.00 | 66.98 | 64.75 | 67 | 0.00 | 0.00% | 2 | 69 | 44.30% | Yes |
| CRM260320P00320000 | 9/26 11:50 AM | 320.00 | 78.75 | 0 | 0 | 0.00 | 0.00% | 1 | 19 | 0.00% | Yes |
| CRM260320P00330000 | 10/15 9:47 AM | 330.00 | 92.07 | 78.05 | 80.35 | 0.00 | 0.00% | 1 | 11 | 34.91% | Yes |
| CRM260320P00340000 | 9/19 9:51 AM | 340.00 | 94.94 | 90.5 | 94 | 0.00 | 0.00% | 1 | 22 | 47.60% | Yes |
| CRM260320P00350000 | 9/5 9:43 AM | 350.00 | 102.49 | 110.1 | 111.95 | 0.00 | 0.00% | 1 | 0 | 65.66% | Yes |
| CRM260320P00360000 | 8/1 9:32 AM | 360.00 | 106.30 | 115.15 | 117.2 | 0.00 | 0.00% | 12 | 0 | 58.34% | Yes |
| CRM260320P00370000 | 7/30 9:32 AM | 370.00 | 105.20 | 124.4 | 128.25 | 0.00 | 0.00% | 6 | 0 | 61.37% | Yes |
| CRM260320P00380000 | 1/29 12:47 PM | 380.00 | 57.55 | 86.5 | 91.5 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| CRM260320P00390000 | 2/21 1:00 PM | 390.00 | 90.36 | 107.5 | 112.5 | 0.00 | 0.00% | 2 | 36 | 0.00% | Yes |
| CRM260320P00400000 | 1/30 11:03 AM | 400.00 | 75.15 | 104.6 | 108 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| CRM260320P00410000 | 1/29 12:48 PM | 410.00 | 76.60 | 112 | 117 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| CRM260320P00420000 | 2/3 11:58 AM | 420.00 | 95.05 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| CRM260320P00440000 | 1/29 12:49 PM | 440.00 | 98.90 | 140 | 145 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CRM260320P00450000 | 1/27 12:03 PM | 450.00 | 109.10 | 150 | 154.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CRM260320P00470000 | 1/31 12:16 PM | 470.00 | 127.35 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
