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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260417C00125000 | 10/20 12:54 PM | 125.00 | 131.27 | 128.75 | 132.5 | 0.00 | 0.00% | 1 | 2 | 73.67% | Yes |
| CRM260417C00130000 | 10/21 12:13 PM | 130.00 | 136.10 | 124.25 | 127.9 | 0.00 | 0.00% | 0 | 1 | 72.69% | Yes |
| CRM260417C00140000 | 10/30 9:30 AM | 140.00 | 115.15 | 114.55 | 118 | 0.00 | 0.00% | 1 | 2 | 66.85% | Yes |
| CRM260417C00145000 | 10/16 9:57 AM | 145.00 | 112.20 | 109.9 | 113.5 | 0.00 | 0.00% | 0 | 2 | 65.53% | Yes |
| CRM260417C00150000 | 10/21 10:30 AM | 150.00 | 114.00 | 105.05 | 108.85 | 0.00 | 0.00% | 5 | 24 | 63.35% | Yes |
| CRM260417C00160000 | 10/6 9:55 AM | 160.00 | 83.26 | 95.7 | 99.5 | 0.00 | 0.00% | 0 | 1 | 59.52% | Yes |
| CRM260417C00165000 | 10/20 9:36 AM | 165.00 | 88.80 | 91.85 | 94 | 0.00 | 0.00% | 0 | 1 | 57.55% | Yes |
| CRM260417C00170000 | 11/5 12:28 PM | 170.00 | 89.20 | 86.6 | 89.5 | 8.60 | 10.67% | 3 | 1 | 54.90% | Yes |
| CRM260417C00180000 | 10/27 12:50 PM | 180.00 | 82.15 | 78.25 | 80.65 | 0.00 | 0.00% | 1 | 46 | 53.03% | Yes |
| CRM260417C00185000 | 10/24 1:28 PM | 185.00 | 75.80 | 73.9 | 76.25 | 0.00 | 0.00% | 3 | 4 | 51.67% | Yes |
| CRM260417C00190000 | 11/5 10:20 AM | 190.00 | 71.35 | 69.6 | 72 | -2.05 | -2.79% | 2 | 13 | 50.44% | Yes |
| CRM260417C00195000 | 10/17 9:50 AM | 195.00 | 65.65 | 65.4 | 67.9 | 0.00 | 0.00% | 2 | 8 | 52.25% | Yes |
| CRM260417C00200000 | 11/4 9:34 AM | 200.00 | 66.00 | 61.3 | 63.8 | 0.00 | 0.00% | 1 | 69 | 50.99% | Yes |
| CRM260417C00210000 | 11/5 3:30 PM | 210.00 | 55.35 | 52.9 | 56.3 | -1.85 | -3.23% | 3 | 20 | 49.48% | Yes |
| CRM260417C00220000 | 11/5 12:27 PM | 220.00 | 48.20 | 46.6 | 49.05 | -6.07 | -11.18% | 11 | 36 | 47.74% | Yes |
| CRM260417C00230000 | 11/5 1:10 PM | 230.00 | 41.39 | 39.6 | 42.35 | -0.61 | -1.45% | 50 | 32 | 46.27% | Yes |
| CRM260417C00240000 | 11/5 1:09 PM | 240.00 | 35.40 | 34.5 | 36.45 | -3.13 | -8.12% | 30 | 513 | 45.37% | Yes |
| CRM260417C00250000 | 11/5 11:19 AM | 250.00 | 30.05 | 28.45 | 30.35 | -0.50 | -1.64% | 100 | 447 | 43.41% | Yes |
| CRM260417C00260000 | 11/5 1:58 PM | 260.00 | 25.21 | 24 | 25.6 | -0.79 | -3.04% | 76 | 296 | 42.74% | No |
| CRM260417C00270000 | 11/5 3:47 PM | 270.00 | 21.00 | 20.05 | 21.55 | -0.98 | -4.46% | 126 | 610 | 42.35% | No |
| CRM260417C00280000 | 11/5 11:39 AM | 280.00 | 17.85 | 17.1 | 17.95 | -2.07 | -10.39% | 265 | 97 | 41.89% | No |
| CRM260417C00290000 | 11/5 11:19 AM | 290.00 | 14.88 | 13.5 | 15.2 | -0.27 | -1.78% | 165 | 133 | 42.04% | No |
| CRM260417C00300000 | 11/5 3:32 PM | 300.00 | 12.15 | 11.7 | 12 | -0.35 | -2.80% | 3 | 548 | 40.79% | No |
| CRM260417C00310000 | 11/5 3:33 PM | 310.00 | 10.05 | 9.65 | 9.9 | -1.20 | -10.67% | 2 | 201 | 40.69% | No |
| CRM260417C00320000 | 11/5 3:43 PM | 320.00 | 8.30 | 7.9 | 8.2 | -1.05 | -11.23% | 39 | 215 | 40.73% | No |
| CRM260417C00330000 | 11/5 3:44 PM | 330.00 | 6.85 | 6.4 | 6.8 | -0.58 | -7.81% | 15 | 131 | 40.83% | No |
| CRM260417C00340000 | 11/5 3:55 PM | 340.00 | 5.65 | 5.55 | 5.7 | -0.35 | -5.83% | 12 | 59 | 41.09% | No |
| CRM260417C00350000 | 11/5 3:49 PM | 350.00 | 4.70 | 4.55 | 4.75 | -0.55 | -10.48% | 18 | 213 | 41.27% | No |
| CRM260417C00360000 | 10/30 10:42 AM | 360.00 | 3.75 | 3.8 | 4.1 | 0.00 | 0.00% | 1 | 600 | 41.84% | No |
| CRM260417C00370000 | 10/31 2:58 PM | 370.00 | 4.00 | 3.15 | 3.8 | 0.00 | 0.00% | 2 | 263 | 43.15% | No |
| CRM260417C00380000 | 10/31 3:58 PM | 380.00 | 3.40 | 2.47 | 3.25 | 0.00 | 0.00% | 4 | 15 | 43.49% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260417P00120000 | 10/8 11:28 AM | 120.00 | 0.71 | 0.01 | 0.53 | 0.00 | 0.00% | 35 | 42 | 50.29% | No |
| CRM260417P00125000 | 10/1 10:12 AM | 125.00 | 0.79 | 0.27 | 1.18 | 0.00 | 0.00% | 0 | 1 | 55.52% | No |
| CRM260417P00135000 | 10/20 11:25 AM | 135.00 | 0.84 | 0.37 | 0.76 | 0.00 | 0.00% | 1 | 6 | 50.49% | No |
| CRM260417P00140000 | 10/16 2:24 PM | 140.00 | 1.20 | 0.51 | 1.16 | 0.00 | 0.00% | 0 | 1 | 51.79% | No |
| CRM260417P00145000 | 10/16 2:11 PM | 145.00 | 1.78 | 0.66 | 1.92 | 0.00 | 0.00% | 3 | 7 | 50.17% | No |
| CRM260417P00150000 | 10/20 10:59 AM | 150.00 | 1.52 | 0.79 | 1.64 | 0.00 | 0.00% | 1 | 10 | 50.00% | No |
| CRM260417P00155000 | 10/15 9:53 AM | 155.00 | 2.35 | 0.87 | 2.53 | 0.00 | 0.00% | 10 | 17 | 52.36% | No |
| CRM260417P00160000 | 10/31 3:48 PM | 160.00 | 1.35 | 0.77 | 2.55 | 0.00 | 0.00% | 3 | 175 | 49.67% | No |
| CRM260417P00165000 | 10/22 12:55 PM | 165.00 | 1.81 | 1.82 | 2.07 | 0.00 | 0.00% | 2 | 1 | 44.59% | No |
| CRM260417P00170000 | 11/4 12:41 PM | 170.00 | 2.11 | 2.15 | 2.52 | 0.00 | 0.00% | 1 | 86 | 44.17% | No |
| CRM260417P00175000 | 10/30 12:43 PM | 175.00 | 2.66 | 1.61 | 2.76 | 0.00 | 0.00% | 2 | 72 | 42.59% | No |
| CRM260417P00180000 | 10/15 9:47 AM | 180.00 | 5.10 | 2.95 | 3.45 | 0.00 | 0.00% | 41 | 44 | 42.63% | No |
| CRM260417P00185000 | 11/4 9:55 AM | 185.00 | 3.52 | 3.25 | 3.75 | 0.00 | 0.00% | 38 | 61 | 41.02% | No |
| CRM260417P00190000 | 10/27 2:11 PM | 190.00 | 4.02 | 4.15 | 4.45 | 0.00 | 0.00% | 1 | 534 | 40.56% | No |
| CRM260417P00195000 | 10/28 9:56 AM | 195.00 | 4.73 | 4.8 | 5.2 | 0.00 | 0.00% | 1 | 128 | 39.98% | No |
| CRM260417P00200000 | 11/3 2:03 PM | 200.00 | 5.52 | 5.7 | 6.05 | 0.00 | 0.00% | 1 | 342 | 39.42% | No |
| CRM260417P00210000 | 11/5 2:03 PM | 210.00 | 8.15 | 7.95 | 8.5 | 0.55 | 7.24% | 15 | 317 | 39.23% | No |
| CRM260417P00220000 | 11/5 2:59 PM | 220.00 | 10.65 | 10.65 | 10.8 | 0.75 | 7.58% | 8 | 324 | 37.67% | No |
| CRM260417P00230000 | 11/5 3:47 PM | 230.00 | 13.90 | 13.95 | 14.1 | 1.38 | 11.02% | 29 | 101 | 37.02% | No |
| CRM260417P00240000 | 11/5 3:47 PM | 240.00 | 17.90 | 17.25 | 18.4 | 1.30 | 7.83% | 33 | 332 | 36.98% | No |
| CRM260417P00250000 | 11/5 3:06 PM | 250.00 | 22.40 | 22.25 | 23.45 | 1.45 | 6.92% | 1 | 413 | 37.06% | No |
| CRM260417P00260000 | 11/4 12:10 PM | 260.00 | 26.63 | 27.2 | 28.8 | 0.00 | 0.00% | 11 | 96 | 36.64% | Yes |
| CRM260417P00270000 | 11/3 2:47 PM | 270.00 | 30.50 | 32.35 | 34.4 | 0.00 | 0.00% | 1 | 6 | 35.68% | Yes |
| CRM260417P00280000 | 10/21 1:19 PM | 280.00 | 33.52 | 38.9 | 40.8 | 0.00 | 0.00% | 1 | 7 | 35.03% | Yes |
| CRM260417P00290000 | 9/15 1:46 PM | 290.00 | 52.77 | 58.7 | 61.5 | 0.00 | 0.00% | 0 | 1 | 53.75% | Yes |
| CRM260417P00300000 | 10/27 10:33 AM | 300.00 | 51.98 | 53.35 | 55.7 | 0.00 | 0.00% | 1 | 31 | 34.53% | Yes |
| CRM260417P00310000 | 10/21 11:06 AM | 310.00 | 52.85 | 61.5 | 64.05 | 0.00 | 0.00% | 0 | 1 | 34.76% | Yes |
| CRM260417P00320000 | 11/5 10:57 AM | 320.00 | 70.65 | 69.55 | 72.4 | -5.58 | -7.32% | 5 | 5 | 34.28% | Yes |
| CRM260417P00330000 | 9/8 1:33 PM | 330.00 | 79.00 | 0 | 0 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| CRM260417P00350000 | 11/3 10:20 AM | 350.00 | 94.44 | 97 | 99.35 | 0.00 | 0.00% | 14 | 207 | 33.11% | Yes |
| CRM260417P00370000 | 10/16 9:55 AM | 370.00 | 118.05 | 115.6 | 119.1 | 0.00 | 0.00% | 0 | 0 | 36.15% | Yes |
