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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260618C00120000 | 10/21 2:36 PM | 120.00 | 147.50 | 134.7 | 138.4 | 0.00 | 0.00% | 1 | 47 | 70.43% | Yes |
| CRM260618C00125000 | 11/4 11:35 AM | 125.00 | 133.90 | 130.1 | 133.75 | 0.00 | 0.00% | 4 | 6 | 68.81% | Yes |
| CRM260618C00130000 | 10/21 11:27 AM | 130.00 | 138.45 | 126.05 | 128.25 | 0.00 | 0.00% | 2 | 3 | 66.52% | Yes |
| CRM260618C00135000 | 10/21 11:07 AM | 135.00 | 136.25 | 121.35 | 124.25 | 0.00 | 0.00% | 14 | 7 | 65.88% | Yes |
| CRM260618C00140000 | 10/29 10:18 AM | 140.00 | 115.50 | 116.7 | 119.55 | 0.00 | 0.00% | 1 | 5 | 63.92% | Yes |
| CRM260618C00145000 | 10/9 12:30 PM | 145.00 | 107.00 | 111.25 | 115.05 | 0.00 | 0.00% | 2 | 4 | 60.95% | Yes |
| CRM260618C00150000 | 10/23 3:16 PM | 150.00 | 110.62 | 106.6 | 110.15 | 0.00 | 0.00% | 2 | 56 | 58.72% | Yes |
| CRM260618C00155000 | 11/3 10:33 AM | 155.00 | 106.50 | 102.9 | 105.2 | 0.00 | 0.00% | 2 | 12 | 57.86% | Yes |
| CRM260618C00160000 | 10/21 11:07 AM | 160.00 | 112.80 | 98.4 | 101.35 | 0.00 | 0.00% | 2 | 7 | 57.28% | Yes |
| CRM260618C00165000 | 11/4 11:23 AM | 165.00 | 97.85 | 93.95 | 96.25 | 0.00 | 0.00% | 20 | 24 | 54.97% | Yes |
| CRM260618C00170000 | 11/4 11:22 AM | 170.00 | 93.50 | 89.6 | 91.8 | 0.00 | 0.00% | 20 | 28 | 53.63% | Yes |
| CRM260618C00175000 | 10/21 11:08 AM | 175.00 | 99.95 | 85.3 | 87.6 | 0.00 | 0.00% | 4 | 16 | 52.57% | Yes |
| CRM260618C00180000 | 11/4 11:22 AM | 180.00 | 85.00 | 81 | 83.3 | 0.00 | 0.00% | 2 | 35 | 51.29% | Yes |
| CRM260618C00185000 | 11/4 3:12 PM | 185.00 | 79.35 | 76.95 | 79.5 | 0.00 | 0.00% | 1 | 33 | 50.71% | Yes |
| CRM260618C00190000 | 11/5 9:35 AM | 190.00 | 76.00 | 72.7 | 75.1 | -1.60 | -2.06% | 190 | 199 | 51.51% | Yes |
| CRM260618C00195000 | 11/3 9:39 AM | 195.00 | 76.50 | 68.15 | 71.2 | 0.00 | 0.00% | 1 | 47 | 50.62% | Yes |
| CRM260618C00200000 | 11/5 3:48 PM | 200.00 | 66.45 | 65 | 67.45 | -5.05 | -7.06% | 1 | 257 | 49.87% | Yes |
| CRM260618C00210000 | 10/31 3:50 PM | 210.00 | 66.45 | 58.2 | 60.1 | 0.00 | 0.00% | 1 | 77 | 48.24% | Yes |
| CRM260618C00220000 | 11/4 1:10 PM | 220.00 | 53.50 | 50.85 | 52.45 | 0.00 | 0.00% | 3 | 1723 | 45.71% | Yes |
| CRM260618C00230000 | 11/5 3:40 PM | 230.00 | 45.60 | 44.6 | 46.9 | -1.40 | -2.98% | 2 | 507 | 45.74% | Yes |
| CRM260618C00240000 | 11/5 3:17 PM | 240.00 | 40.10 | 39.25 | 40.75 | -1.10 | -2.67% | 90 | 5452 | 44.33% | Yes |
| CRM260618C00250000 | 11/5 3:55 PM | 250.00 | 34.80 | 33.75 | 35 | -1.05 | -2.93% | 20 | 1762 | 42.93% | Yes |
| CRM260618C00260000 | 11/5 3:03 PM | 260.00 | 30.16 | 29.7 | 30.85 | -0.89 | -2.87% | 54 | 678 | 43.02% | No |
| CRM260618C00270000 | 11/5 2:28 PM | 270.00 | 25.65 | 25.8 | 26.95 | -1.64 | -6.01% | 59 | 1227 | 42.88% | No |
| CRM260618C00280000 | 11/5 3:34 PM | 280.00 | 22.80 | 22.15 | 22.8 | -1.75 | -7.13% | 33 | 2517 | 41.89% | No |
| CRM260618C00290000 | 11/5 11:21 AM | 290.00 | 19.73 | 18.75 | 19.7 | -0.37 | -1.84% | 53 | 1625 | 41.74% | No |
| CRM260618C00300000 | 11/5 3:54 PM | 300.00 | 16.70 | 16.4 | 17.1 | -0.57 | -3.30% | 33 | 4397 | 41.77% | No |
| CRM260618C00310000 | 11/4 10:43 AM | 310.00 | 16.20 | 13.6 | 14.85 | 0.00 | 0.00% | 22 | 4247 | 41.85% | No |
| CRM260618C00320000 | 11/4 2:50 PM | 320.00 | 12.70 | 11.95 | 12.85 | 0.00 | 0.00% | 7 | 2882 | 41.87% | No |
| CRM260618C00330000 | 11/4 12:30 PM | 330.00 | 11.30 | 10.3 | 10.8 | 0.00 | 0.00% | 14 | 542 | 41.43% | No |
| CRM260618C00340000 | 11/4 12:26 PM | 340.00 | 9.99 | 8.9 | 9.35 | 0.00 | 0.00% | 2 | 458 | 41.54% | No |
| CRM260618C00350000 | 11/5 2:40 PM | 350.00 | 7.95 | 7.55 | 8 | -0.34 | -4.10% | 6 | 795 | 41.48% | No |
| CRM260618C00360000 | 11/5 3:07 PM | 360.00 | 6.75 | 6.55 | 6.95 | -0.48 | -6.64% | 11 | 658 | 41.66% | No |
| CRM260618C00370000 | 11/5 3:26 PM | 370.00 | 5.85 | 5.7 | 6.05 | -1.15 | -16.43% | 7 | 1722 | 41.84% | No |
| CRM260618C00380000 | 10/30 3:26 PM | 380.00 | 5.20 | 4.95 | 5.25 | 0.00 | 0.00% | 2 | 827 | 41.98% | No |
| CRM260618C00390000 | 11/4 11:33 AM | 390.00 | 4.75 | 4.1 | 4.6 | 0.00 | 0.00% | 3 | 324 | 42.21% | No |
| CRM260618C00400000 | 11/5 3:56 PM | 400.00 | 4.00 | 3.8 | 4.45 | -0.10 | -2.44% | 168 | 999 | 43.51% | No |
| CRM260618C00410000 | 11/3 1:13 PM | 410.00 | 3.90 | 3.25 | 3.6 | 0.00 | 0.00% | 1 | 97 | 42.82% | No |
| CRM260618C00420000 | 10/22 11:56 AM | 420.00 | 3.15 | 2.57 | 3.35 | 0.00 | 0.00% | 5 | 228 | 43.59% | No |
| CRM260618C00430000 | 10/27 9:35 AM | 430.00 | 2.60 | 2.5 | 3.05 | 0.00 | 0.00% | 8 | 316 | 44.10% | No |
| CRM260618C00440000 | 11/5 2:58 PM | 440.00 | 2.40 | 2.36 | 2.55 | -0.10 | -4.00% | 5 | 1214 | 43.77% | No |
| CRM260618C00450000 | 10/31 3:20 PM | 450.00 | 2.45 | 2.08 | 2.44 | 0.00 | 0.00% | 2 | 552 | 44.67% | No |
| CRM260618C00460000 | 10/21 10:56 AM | 460.00 | 1.99 | 1.66 | 2.26 | 0.00 | 0.00% | 1 | 229 | 45.23% | No |
| CRM260618C00470000 | 11/3 1:06 PM | 470.00 | 1.98 | 1.48 | 2.02 | 0.00 | 0.00% | 2 | 95 | 45.45% | No |
| CRM260618C00480000 | 10/21 11:51 AM | 480.00 | 1.83 | 1.33 | 2.01 | 0.00 | 0.00% | 12 | 60 | 46.57% | No |
| CRM260618C00490000 | 10/17 3:36 PM | 490.00 | 1.27 | 1.17 | 1.72 | 0.00 | 0.00% | 1 | 136 | 46.36% | No |
| CRM260618C00500000 | 11/5 2:02 PM | 500.00 | 1.44 | 1 | 1.63 | -0.05 | -3.36% | 7 | 2493 | 47.00% | No |
| CRM260618C00510000 | 10/30 2:18 PM | 510.00 | 1.27 | 0.77 | 1.6 | 0.00 | 0.00% | 1 | 24 | 47.89% | No |
| CRM260618C00520000 | 10/30 2:18 PM | 520.00 | 1.23 | 0.82 | 1.44 | 0.00 | 0.00% | 1 | 16 | 48.04% | No |
| CRM260618C00530000 | 9/26 10:00 AM | 530.00 | 0.57 | 0 | 0 | 0.00 | 0.00% | 2 | 264 | 12.50% | No |
| CRM260618C00540000 | 10/30 11:57 AM | 540.00 | 0.99 | 0.14 | 1.33 | 0.00 | 0.00% | 1 | 468 | 49.33% | No |
| CRM260618C00550000 | 11/3 11:29 AM | 550.00 | 0.87 | 0.05 | 1.24 | 0.00 | 0.00% | 10 | 722 | 49.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260618P00120000 | 10/24 10:24 AM | 120.00 | 0.74 | 0.29 | 1.08 | 0.00 | 0.00% | 1 | 307 | 53.32% | No |
| CRM260618P00125000 | 11/5 10:06 AM | 125.00 | 0.84 | 0.71 | 0.99 | -0.31 | -26.96% | 10 | 32 | 49.93% | No |
| CRM260618P00130000 | 8/19 9:42 AM | 130.00 | 1.32 | 1.03 | 1.57 | 0.00 | 0.00% | 1 | 18 | 51.90% | No |
| CRM260618P00135000 | 10/23 10:42 AM | 135.00 | 1.29 | 0.93 | 1.44 | 0.00 | 0.00% | 1 | 28 | 48.46% | No |
| CRM260618P00140000 | 10/7 12:31 PM | 140.00 | 2.28 | 1.16 | 1.57 | 0.00 | 0.00% | 3 | 18 | 46.86% | No |
| CRM260618P00145000 | 10/8 2:28 PM | 145.00 | 2.57 | 1.3 | 2.07 | 0.00 | 0.00% | 2 | 70 | 47.26% | No |
| CRM260618P00150000 | 11/4 10:05 AM | 150.00 | 1.86 | 1.79 | 2.2 | 0.00 | 0.00% | 5 | 333 | 45.47% | No |
| CRM260618P00155000 | 10/31 11:10 AM | 155.00 | 2.15 | 2.21 | 2.4 | 0.00 | 0.00% | 5 | 114 | 43.99% | No |
| CRM260618P00160000 | 11/5 3:34 PM | 160.00 | 2.62 | 2.53 | 2.9 | -0.13 | -4.73% | 1 | 89 | 43.69% | No |
| CRM260618P00165000 | 10/28 11:32 AM | 165.00 | 3.15 | 2.98 | 3.2 | 0.00 | 0.00% | 6 | 655 | 42.42% | No |
| CRM260618P00170000 | 11/5 11:55 AM | 170.00 | 3.48 | 2.89 | 3.75 | -0.02 | -0.57% | 1 | 1295 | 41.90% | No |
| CRM260618P00175000 | 11/5 11:46 AM | 175.00 | 4.12 | 4 | 4.25 | 0.02 | 0.49% | 4 | 984 | 41.03% | No |
| CRM260618P00180000 | 11/5 3:27 PM | 180.00 | 4.75 | 4.65 | 4.9 | 0.35 | 7.95% | 4 | 541 | 40.43% | No |
| CRM260618P00185000 | 11/5 11:24 AM | 185.00 | 5.45 | 5.35 | 5.65 | 0.00 | 0.00% | 5 | 156 | 39.91% | No |
| CRM260618P00190000 | 11/5 11:27 AM | 190.00 | 6.25 | 5.75 | 6.9 | 0.38 | 6.47% | 5 | 249 | 40.31% | No |
| CRM260618P00195000 | 11/5 3:27 PM | 195.00 | 7.25 | 7.1 | 7.75 | 0.05 | 0.69% | 7 | 124 | 39.58% | No |
| CRM260618P00200000 | 11/5 3:31 PM | 200.00 | 8.30 | 8.15 | 8.5 | -0.17 | -2.01% | 12 | 1078 | 38.51% | No |
| CRM260618P00210000 | 11/5 3:28 PM | 210.00 | 10.80 | 10.1 | 11.05 | -0.10 | -0.92% | 21 | 2094 | 37.84% | No |
| CRM260618P00220000 | 11/4 1:06 PM | 220.00 | 13.60 | 13.3 | 14.95 | 0.00 | 0.00% | 21 | 3100 | 38.50% | No |
| CRM260618P00230000 | 11/5 11:17 AM | 230.00 | 17.30 | 16.25 | 18.3 | 0.30 | 1.76% | 13 | 1944 | 37.48% | No |
| CRM260618P00240000 | 11/5 11:15 AM | 240.00 | 21.40 | 21.1 | 21.85 | 1.28 | 6.36% | 6 | 2220 | 36.08% | No |
| CRM260618P00250000 | 11/5 11:54 AM | 250.00 | 25.71 | 25.9 | 26.55 | -0.09 | -0.35% | 2 | 1258 | 35.53% | No |
| CRM260618P00260000 | 11/5 12:41 PM | 260.00 | 30.77 | 30.9 | 32.15 | 1.22 | 4.13% | 7 | 1088 | 35.42% | Yes |
| CRM260618P00270000 | 11/4 1:06 PM | 270.00 | 36.70 | 36.85 | 37.7 | 0.00 | 0.00% | 10 | 708 | 34.58% | Yes |
| CRM260618P00280000 | 11/5 11:15 AM | 280.00 | 43.25 | 42.95 | 44.3 | -1.23 | -2.77% | 3 | 1216 | 34.42% | Yes |
| CRM260618P00290000 | 11/5 3:30 PM | 290.00 | 49.90 | 49.55 | 51.75 | 0.90 | 1.84% | 1 | 115 | 34.77% | Yes |
| CRM260618P00300000 | 11/5 10:25 AM | 300.00 | 56.50 | 56.3 | 58.15 | -5.22 | -8.46% | 4 | 265 | 33.06% | Yes |
| CRM260618P00310000 | 11/5 10:25 AM | 310.00 | 64.30 | 64.5 | 66.25 | 2.50 | 4.05% | 4 | 112 | 33.16% | Yes |
| CRM260618P00320000 | 10/20 2:19 PM | 320.00 | 71.92 | 72 | 74.6 | 0.00 | 0.00% | 5 | 285 | 33.16% | Yes |
| CRM260618P00330000 | 10/15 9:47 AM | 330.00 | 93.72 | 80.7 | 83.15 | 0.00 | 0.00% | 1 | 243 | 33.00% | Yes |
| CRM260618P00340000 | 10/20 2:48 PM | 340.00 | 89.50 | 89.45 | 91.75 | 0.00 | 0.00% | 1 | 82 | 32.39% | Yes |
| CRM260618P00350000 | 10/30 11:48 AM | 350.00 | 94.91 | 98.35 | 100.55 | 0.00 | 0.00% | 18 | 55 | 31.60% | Yes |
| CRM260618P00360000 | 10/30 10:55 AM | 360.00 | 104.00 | 107.1 | 109.85 | 0.00 | 0.00% | 4 | 11 | 31.54% | Yes |
| CRM260618P00370000 | 2/5 10:23 AM | 370.00 | 61.95 | 92 | 97 | 0.00 | 0.00% | 2 | 7 | 0.00% | Yes |
| CRM260618P00380000 | 6/30 2:08 PM | 380.00 | 109.50 | 134.7 | 138.15 | 0.00 | 0.00% | 1 | 0 | 52.75% | Yes |
| CRM260618P00390000 | 2/4 2:28 PM | 390.00 | 73.20 | 109 | 113.5 | 0.00 | 0.00% | 2 | 25 | 0.00% | Yes |
| CRM260618P00400000 | 10/17 12:54 PM | 400.00 | 156.30 | 145.35 | 148.25 | 0.00 | 0.00% | 4 | 0 | 31.43% | Yes |
| CRM260618P00410000 | 5/29 9:30 AM | 410.00 | 147.50 | 134.5 | 139 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CRM260618P00420000 | 1/28 10:57 AM | 420.00 | 80.45 | 123.35 | 127 | 0.00 | 0.00% | 5 | 6 | 0.00% | Yes |
| CRM260618P00430000 | 7/2 11:55 AM | 430.00 | 162.73 | 185.2 | 187.4 | 0.00 | 0.00% | 2 | 0 | 58.31% | Yes |
| CRM260618P00440000 | 2/18 3:21 PM | 440.00 | 119.80 | 156.5 | 161.5 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| CRM260618P00460000 | 1/21 1:25 PM | 460.00 | 134.90 | 152 | 156.3 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| CRM260618P00470000 | 1/6 12:19 PM | 470.00 | 141.20 | 145 | 150 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CRM260618P00480000 | 10/21 11:43 AM | 480.00 | 215.55 | 225.15 | 228.8 | 0.00 | 0.00% | 2 | 0 | 44.21% | Yes |
| CRM260618P00490000 | 1/24 2:33 PM | 490.00 | 158.15 | 179 | 184 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| CRM260618P00500000 | 1/6 11:28 AM | 500.00 | 166.95 | 172.5 | 177.5 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CRM260618P00550000 | 2/13 3:42 PM | 550.00 | 220.85 | 268.5 | 273 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
