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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260515C00120000 | 10/16 9:54 AM | 120.00 | 137.40 | 133.9 | 137.85 | 0.00 | 0.00% | 0 | 5 | 72.85% | Yes |
| CRM260515C00125000 | 10/16 9:54 AM | 125.00 | 132.35 | 129.1 | 133 | 0.00 | 0.00% | 0 | 12 | 70.35% | Yes |
| CRM260515C00130000 | 10/17 9:41 AM | 130.00 | 123.25 | 124.2 | 128.25 | 0.00 | 0.00% | 2 | 22 | 67.89% | Yes |
| CRM260515C00135000 | 10/20 11:30 AM | 135.00 | 122.18 | 120.55 | 123.5 | 0.00 | 0.00% | 22 | 16 | 68.27% | Yes |
| CRM260515C00140000 | 10/16 10:54 AM | 140.00 | 111.65 | 115.8 | 118.8 | 0.00 | 0.00% | 0 | 66 | 66.14% | Yes |
| CRM260515C00145000 | 10/20 11:34 AM | 145.00 | 112.71 | 110.15 | 114 | 0.00 | 0.00% | 10 | 51 | 62.06% | Yes |
| CRM260515C00150000 | 10/21 11:13 AM | 150.00 | 120.75 | 105.45 | 109.35 | 0.00 | 0.00% | 2 | 33 | 60.23% | Yes |
| CRM260515C00155000 | 10/21 1:34 PM | 155.00 | 113.75 | 100.95 | 104.75 | 0.00 | 0.00% | 2 | 15 | 58.81% | Yes |
| CRM260515C00160000 | 10/20 11:29 AM | 160.00 | 99.05 | 97.2 | 100.15 | 0.00 | 0.00% | 6 | 20 | 58.50% | Yes |
| CRM260515C00165000 | 10/21 11:13 AM | 165.00 | 106.80 | 92 | 95.55 | 0.00 | 0.00% | 2 | 7 | 55.80% | Yes |
| CRM260515C00170000 | 10/30 11:07 AM | 170.00 | 94.26 | 87.3 | 91.15 | 0.00 | 0.00% | 1 | 3 | 54.16% | Yes |
| CRM260515C00175000 | 10/24 12:11 PM | 175.00 | 86.40 | 83 | 86.7 | 0.00 | 0.00% | 2 | 16 | 52.94% | Yes |
| CRM260515C00180000 | 10/30 3:32 PM | 180.00 | 85.30 | 79.35 | 81.7 | 0.00 | 0.00% | 1 | 38 | 51.73% | Yes |
| CRM260515C00185000 | 10/20 2:18 PM | 185.00 | 77.70 | 75.05 | 77.35 | 0.00 | 0.00% | 44 | 23 | 50.42% | Yes |
| CRM260515C00190000 | 10/31 2:48 PM | 190.00 | 77.55 | 70.8 | 73.25 | 0.00 | 0.00% | 3 | 97 | 52.02% | Yes |
| CRM260515C00195000 | 10/20 2:18 PM | 195.00 | 69.60 | 66.65 | 69.1 | 0.00 | 0.00% | 58 | 32 | 50.74% | Yes |
| CRM260515C00200000 | 10/30 9:30 AM | 200.00 | 62.85 | 62.65 | 65.15 | 0.00 | 0.00% | 1 | 35 | 49.74% | Yes |
| CRM260515C00210000 | 10/30 11:00 AM | 210.00 | 61.00 | 54.65 | 57.6 | 0.00 | 0.00% | 1 | 17 | 48.01% | Yes |
| CRM260515C00220000 | 10/30 3:27 PM | 220.00 | 53.00 | 48.05 | 49.75 | 0.00 | 0.00% | 1 | 17 | 45.25% | Yes |
| CRM260515C00230000 | 11/4 2:41 PM | 230.00 | 43.99 | 41.55 | 44 | 0.00 | 0.00% | 15 | 395 | 45.26% | Yes |
| CRM260515C00240000 | 11/5 2:06 PM | 240.00 | 36.85 | 36.45 | 38.2 | -5.50 | -12.99% | 1 | 237 | 44.44% | Yes |
| CRM260515C00250000 | 11/5 11:32 AM | 250.00 | 31.96 | 30.65 | 32.8 | -1.05 | -3.18% | 59 | 451 | 43.52% | Yes |
| CRM260515C00260000 | 11/5 3:57 PM | 260.00 | 27.10 | 26.35 | 28.1 | -0.84 | -3.01% | 57 | 258 | 42.92% | No |
| CRM260515C00270000 | 11/4 11:21 AM | 270.00 | 24.60 | 22.7 | 23.65 | 0.00 | 0.00% | 3 | 117 | 42.01% | No |
| CRM260515C00280000 | 11/5 3:40 PM | 280.00 | 19.70 | 18.35 | 19.95 | -0.30 | -1.50% | 5 | 147 | 41.50% | No |
| CRM260515C00290000 | 11/5 3:37 PM | 290.00 | 16.50 | 15.4 | 16.85 | -0.60 | -3.51% | 8 | 163 | 41.23% | No |
| CRM260515C00300000 | 11/4 3:04 PM | 300.00 | 14.30 | 13.55 | 14.45 | 0.00 | 0.00% | 4 | 543 | 41.41% | No |
| CRM260515C00310000 | 10/30 3:35 PM | 310.00 | 12.60 | 11.4 | 11.9 | 0.00 | 0.00% | 1 | 192 | 40.83% | No |
| CRM260515C00320000 | 11/5 9:47 AM | 320.00 | 10.27 | 9.45 | 10.25 | 0.27 | 2.70% | 1 | 404 | 41.19% | No |
| CRM260515C00330000 | 11/5 11:42 AM | 330.00 | 8.30 | 7.95 | 8.45 | -1.33 | -13.81% | 1 | 101 | 40.83% | No |
| CRM260515C00340000 | 11/5 2:20 PM | 340.00 | 6.87 | 6.65 | 7.3 | 0.77 | 12.62% | 1 | 62 | 41.23% | No |
| CRM260515C00350000 | 11/5 9:47 AM | 350.00 | 6.17 | 5.65 | 6.05 | 0.42 | 7.30% | 2 | 98 | 41.05% | No |
| CRM260515C00360000 | 10/31 1:28 PM | 360.00 | 5.35 | 4.75 | 5.25 | 0.00 | 0.00% | 3 | 60 | 41.47% | No |
| CRM260515C00370000 | 10/28 11:24 AM | 370.00 | 4.50 | 4 | 4.6 | 0.00 | 0.00% | 4 | 72 | 41.97% | No |
| CRM260515C00380000 | 10/21 1:47 PM | 380.00 | 4.44 | 3.15 | 3.8 | 0.00 | 0.00% | 1 | 27 | 41.78% | No |
| CRM260515C00390000 | 10/23 3:45 PM | 390.00 | 2.88 | 3 | 3.2 | 0.00 | 0.00% | 11 | 102 | 41.82% | No |
| CRM260515C00400000 | 11/5 1:19 PM | 400.00 | 2.80 | 2.42 | 2.94 | -0.65 | -18.84% | 8 | 145 | 42.70% | No |
| CRM260515C00410000 | 10/31 3:50 PM | 410.00 | 2.75 | 2.11 | 2.46 | 0.00 | 0.00% | 2 | 422 | 42.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260515P00120000 | 10/3 10:13 AM | 120.00 | 0.77 | 0 | 2.56 | 0.00 | 0.00% | 1 | 9 | 59.77% | No |
| CRM260515P00125000 | 9/26 2:39 PM | 125.00 | 0.81 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 25.00% | No |
| CRM260515P00130000 | 8/14 1:01 PM | 130.00 | 1.40 | 0.77 | 1.18 | 0.00 | 0.00% | 1 | 10 | 51.36% | No |
| CRM260515P00135000 | 9/23 2:25 PM | 135.00 | 0.93 | 0 | 0 | 0.00 | 0.00% | 5 | 12 | 12.50% | No |
| CRM260515P00140000 | 9/4 10:19 AM | 140.00 | 1.35 | 1.37 | 1.79 | 0.00 | 0.00% | 0 | 1 | 50.93% | No |
| CRM260515P00150000 | 10/21 3:18 PM | 150.00 | 1.25 | 1.03 | 1.57 | 0.00 | 0.00% | 2 | 32 | 45.75% | No |
| CRM260515P00155000 | 10/21 1:34 PM | 155.00 | 1.54 | 1.3 | 1.84 | 0.00 | 0.00% | 2 | 55 | 44.87% | No |
| CRM260515P00160000 | 10/20 10:40 AM | 160.00 | 2.46 | 1.35 | 2.14 | 0.00 | 0.00% | 20 | 6 | 43.96% | No |
| CRM260515P00165000 | 10/20 10:40 AM | 165.00 | 2.89 | 2.14 | 2.45 | 0.00 | 0.00% | 10 | 50 | 42.93% | No |
| CRM260515P00170000 | 11/3 2:24 PM | 170.00 | 2.70 | 2.44 | 2.84 | 0.00 | 0.00% | 36 | 31 | 42.10% | No |
| CRM260515P00175000 | 10/30 2:53 PM | 175.00 | 3.10 | 2.93 | 3.25 | 0.00 | 0.00% | 49 | 128 | 41.16% | No |
| CRM260515P00180000 | 11/4 1:07 PM | 180.00 | 3.60 | 3.55 | 3.75 | 0.00 | 0.00% | 5 | 32 | 40.36% | No |
| CRM260515P00185000 | 11/5 11:43 AM | 185.00 | 4.25 | 3.65 | 4.35 | 0.00 | 0.00% | 14 | 30 | 39.69% | No |
| CRM260515P00190000 | 11/5 3:28 PM | 190.00 | 4.93 | 4.35 | 5.1 | 0.18 | 3.79% | 8 | 46 | 39.23% | No |
| CRM260515P00195000 | 11/3 2:54 PM | 195.00 | 5.45 | 5.25 | 5.9 | 0.00 | 0.00% | 2 | 65 | 38.66% | No |
| CRM260515P00200000 | 11/4 12:19 PM | 200.00 | 6.50 | 6.5 | 6.8 | 0.00 | 0.00% | 21 | 749 | 38.12% | No |
| CRM260515P00210000 | 10/30 2:50 PM | 210.00 | 8.70 | 8.7 | 9.05 | 0.00 | 0.00% | 36 | 211 | 37.31% | No |
| CRM260515P00220000 | 11/5 2:02 PM | 220.00 | 11.80 | 11.55 | 11.85 | 0.70 | 6.31% | 4 | 118 | 36.60% | No |
| CRM260515P00230000 | 11/4 10:07 AM | 230.00 | 13.75 | 14.8 | 15.75 | 0.00 | 0.00% | 2 | 631 | 36.76% | No |
| CRM260515P00240000 | 11/5 10:22 AM | 240.00 | 19.01 | 18.8 | 20.25 | 0.51 | 2.76% | 1 | 62 | 36.84% | No |
| CRM260515P00250000 | 11/5 10:12 AM | 250.00 | 23.55 | 23.1 | 24.25 | 1.95 | 9.03% | 3 | 330 | 35.36% | No |
| CRM260515P00260000 | 11/4 10:09 AM | 260.00 | 26.70 | 28.65 | 30.35 | 0.00 | 0.00% | 2 | 123 | 35.98% | Yes |
| CRM260515P00270000 | 11/5 10:26 AM | 270.00 | 34.15 | 34.45 | 36.1 | 1.38 | 4.21% | 2 | 776 | 35.32% | Yes |
| CRM260515P00280000 | 10/16 9:55 AM | 280.00 | 42.84 | 40.65 | 42.4 | 0.00 | 0.00% | 2 | 19 | 34.65% | Yes |
| CRM260515P00290000 | 9/10 11:40 AM | 290.00 | 50.00 | 55.5 | 57.8 | 0.00 | 0.00% | 2 | 79 | 46.42% | Yes |
| CRM260515P00300000 | 10/16 9:50 AM | 300.00 | 56.60 | 54.55 | 56.15 | 0.00 | 0.00% | 10 | 127 | 32.65% | Yes |
| CRM260515P00310000 | 10/7 2:13 PM | 310.00 | 74.65 | 62.15 | 64.7 | 0.00 | 0.00% | 5 | 8 | 33.29% | Yes |
| CRM260515P00320000 | 8/22 10:53 AM | 320.00 | 74.74 | 77.55 | 79.4 | 0.00 | 0.00% | 1 | 1 | 44.24% | Yes |
| CRM260515P00330000 | 10/16 9:50 AM | 330.00 | 80.95 | 80.4 | 81.8 | 0.00 | 0.00% | 0 | 15 | 32.90% | Yes |
| CRM260515P00340000 | 10/16 9:40 AM | 340.00 | 90.30 | 89.1 | 90.8 | 0.00 | 0.00% | 0 | 1 | 32.81% | Yes |
| CRM260515P00350000 | 9/5 9:54 AM | 350.00 | 101.11 | 110.2 | 112.1 | 0.00 | 0.00% | 2 | 2 | 55.42% | Yes |
