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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260821C00120000 | 10/31 10:18 AM | 120.00 | 139.97 | 135.7 | 139.4 | 0.00 | 0.00% | 2 | 197 | 66.09% | Yes |
| CRM260821C00125000 | 10/30 9:56 AM | 125.00 | 136.06 | 130.95 | 134.7 | 0.00 | 0.00% | 2 | 50 | 64.03% | Yes |
| CRM260821C00130000 | 10/31 10:19 AM | 130.00 | 130.62 | 127.1 | 130 | 0.00 | 0.00% | 2 | 51 | 63.46% | Yes |
| CRM260821C00135000 | 10/29 1:13 PM | 135.00 | 123.30 | 122.55 | 125.5 | 0.00 | 0.00% | 1 | 70 | 61.98% | Yes |
| CRM260821C00140000 | 10/30 11:41 AM | 140.00 | 124.22 | 117.95 | 120.95 | 0.00 | 0.00% | 4 | 72 | 60.31% | Yes |
| CRM260821C00145000 | 10/30 1:01 PM | 145.00 | 119.47 | 113.45 | 115.6 | 0.00 | 0.00% | 146 | 44 | 57.68% | Yes |
| CRM260821C00150000 | 10/30 12:13 PM | 150.00 | 115.15 | 108.95 | 112 | 0.00 | 0.00% | 50 | 25 | 57.38% | Yes |
| CRM260821C00155000 | 10/30 11:43 AM | 155.00 | 110.86 | 104.55 | 107.55 | 0.00 | 0.00% | 10 | 43 | 56.01% | Yes |
| CRM260821C00160000 | 11/4 11:23 AM | 160.00 | 103.95 | 100.15 | 103.2 | 0.00 | 0.00% | 2 | 27 | 54.71% | Yes |
| CRM260821C00165000 | 10/31 11:39 AM | 165.00 | 100.95 | 95.05 | 98.8 | 0.00 | 0.00% | 6 | 69 | 52.55% | Yes |
| CRM260821C00170000 | 10/30 12:39 PM | 170.00 | 97.33 | 90.95 | 94.6 | 0.00 | 0.00% | 10 | 48 | 51.65% | Yes |
| CRM260821C00175000 | 10/31 3:33 PM | 175.00 | 94.50 | 87.55 | 90.4 | 0.00 | 0.00% | 2 | 19 | 51.33% | Yes |
| CRM260821C00180000 | 10/30 12:09 PM | 180.00 | 89.09 | 82.6 | 86.35 | 0.00 | 0.00% | 12 | 8 | 52.95% | Yes |
| CRM260821C00185000 | 10/23 2:53 PM | 185.00 | 82.10 | 78.55 | 82.4 | 0.00 | 0.00% | 12 | 25 | 51.99% | Yes |
| CRM260821C00190000 | 10/30 11:41 AM | 190.00 | 81.14 | 75.35 | 78.35 | 0.00 | 0.00% | 2 | 24 | 50.79% | Yes |
| CRM260821C00195000 | 11/4 10:54 AM | 195.00 | 76.67 | 71.9 | 74.05 | 0.00 | 0.00% | 1 | 6 | 49.14% | Yes |
| CRM260821C00200000 | 11/4 12:41 PM | 200.00 | 70.90 | 67.8 | 70.3 | 0.00 | 0.00% | 2 | 40 | 48.29% | Yes |
| CRM260821C00210000 | 11/3 9:44 AM | 210.00 | 66.92 | 60.75 | 62.8 | 0.00 | 0.00% | 1 | 21 | 46.32% | Yes |
| CRM260821C00220000 | 11/5 11:08 AM | 220.00 | 55.65 | 54 | 56.85 | -1.20 | -2.11% | 6 | 60 | 46.05% | Yes |
| CRM260821C00230000 | 10/31 1:48 PM | 230.00 | 52.34 | 47.95 | 49.75 | 0.00 | 0.00% | 1 | 50 | 43.86% | Yes |
| CRM260821C00240000 | 11/5 2:54 PM | 240.00 | 43.40 | 42.4 | 45 | -4.36 | -9.13% | 1 | 48 | 44.11% | Yes |
| CRM260821C00250000 | 10/30 1:50 PM | 250.00 | 42.45 | 37.35 | 38.95 | 0.00 | 0.00% | 9 | 104 | 42.38% | Yes |
| CRM260821C00260000 | 11/5 12:46 PM | 260.00 | 34.20 | 33.1 | 35.05 | -3.80 | -10.00% | 8 | 172 | 42.67% | No |
| CRM260821C00270000 | 11/3 10:29 AM | 270.00 | 32.73 | 28.6 | 31.1 | 0.00 | 0.00% | 3 | 169 | 42.46% | No |
| CRM260821C00280000 | 11/4 3:24 PM | 280.00 | 26.10 | 25.35 | 27.05 | 0.00 | 0.00% | 15 | 225 | 41.73% | No |
| CRM260821C00290000 | 10/31 10:20 AM | 290.00 | 24.10 | 22.4 | 24.25 | 0.00 | 0.00% | 1 | 213 | 42.02% | No |
| CRM260821C00300000 | 11/5 12:33 PM | 300.00 | 20.16 | 18.7 | 20.4 | -0.36 | -1.75% | 2 | 151 | 40.73% | No |
| CRM260821C00310000 | 11/4 11:56 AM | 310.00 | 17.40 | 16.8 | 18.05 | 0.00 | 0.00% | 1 | 149 | 40.81% | No |
| CRM260821C00320000 | 10/29 9:54 AM | 320.00 | 14.10 | 14.65 | 16.5 | 0.00 | 0.00% | 2 | 33 | 41.56% | No |
| CRM260821C00330000 | 10/23 11:33 AM | 330.00 | 13.90 | 11.85 | 13.6 | 0.00 | 0.00% | 9 | 39 | 40.31% | No |
| CRM260821C00340000 | 10/31 12:46 PM | 340.00 | 12.59 | 10.15 | 12.65 | 0.00 | 0.00% | 2 | 17 | 41.30% | No |
| CRM260821C00350000 | 11/5 9:31 AM | 350.00 | 10.60 | 9.15 | 10.8 | 0.86 | 8.83% | 5 | 140 | 40.81% | No |
| CRM260821C00360000 | 11/3 9:30 AM | 360.00 | 10.06 | 8.3 | 9.95 | 0.00 | 0.00% | 4 | 47 | 41.53% | No |
| CRM260821C00370000 | 11/3 11:03 AM | 370.00 | 8.55 | 6.75 | 8.9 | 0.00 | 0.00% | 1 | 62 | 41.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260821P00120000 | 10/27 9:37 AM | 120.00 | 0.95 | 0.75 | 1.69 | 0.00 | 0.00% | 1 | 24 | 51.36% | No |
| CRM260821P00130000 | 10/29 11:28 AM | 130.00 | 1.59 | 1.05 | 2.05 | 0.00 | 0.00% | 5 | 5 | 48.47% | No |
| CRM260821P00135000 | 10/21 10:27 AM | 135.00 | 1.70 | 1.42 | 2.06 | 0.00 | 0.00% | 1 | 1 | 46.16% | No |
| CRM260821P00145000 | 10/29 11:28 AM | 145.00 | 2.43 | 2.27 | 2.5 | 0.00 | 0.00% | 5 | 7 | 43.58% | No |
| CRM260821P00150000 | 11/5 9:30 AM | 150.00 | 2.91 | 2.47 | 2.87 | -0.79 | -21.35% | 5 | 4 | 42.80% | No |
| CRM260821P00155000 | 11/5 9:30 AM | 155.00 | 3.35 | 2.81 | 3.3 | -0.32 | -8.72% | 5 | 32 | 42.10% | No |
| CRM260821P00160000 | 10/31 12:47 PM | 160.00 | 3.67 | 3.5 | 3.8 | 0.00 | 0.00% | 2 | 27 | 41.47% | No |
| CRM260821P00165000 | 11/3 2:53 PM | 165.00 | 3.95 | 4 | 4.5 | 0.00 | 0.00% | 2 | 58 | 41.25% | No |
| CRM260821P00170000 | 10/31 12:49 PM | 170.00 | 4.73 | 4.65 | 4.9 | 0.00 | 0.00% | 2 | 157 | 40.06% | No |
| CRM260821P00175000 | 10/31 12:48 PM | 175.00 | 5.46 | 5.25 | 5.55 | 0.00 | 0.00% | 2 | 75 | 39.41% | No |
| CRM260821P00180000 | 10/16 12:28 PM | 180.00 | 7.64 | 5.2 | 6.45 | 0.00 | 0.00% | 1 | 63 | 39.17% | No |
| CRM260821P00185000 | 10/29 2:49 PM | 185.00 | 7.26 | 6.75 | 7.25 | 0.00 | 0.00% | 2 | 28 | 38.53% | No |
| CRM260821P00190000 | 10/31 12:47 PM | 190.00 | 7.88 | 7.35 | 9 | 0.00 | 0.00% | 2 | 54 | 39.52% | No |
| CRM260821P00195000 | 11/4 10:54 AM | 195.00 | 8.32 | 8.1 | 9.25 | 0.00 | 0.00% | 1 | 94 | 37.59% | No |
| CRM260821P00200000 | 11/4 9:58 AM | 200.00 | 9.70 | 9.65 | 10.95 | 0.00 | 0.00% | 1 | 94 | 38.04% | No |
| CRM260821P00210000 | 10/31 3:42 PM | 210.00 | 12.01 | 12.45 | 13.6 | 0.00 | 0.00% | 1 | 79 | 37.15% | No |
| CRM260821P00220000 | 11/5 11:01 AM | 220.00 | 15.90 | 15.65 | 17.1 | 0.91 | 6.07% | 2 | 164 | 36.84% | No |
| CRM260821P00230000 | 10/20 2:19 PM | 230.00 | 19.75 | 18.75 | 19.95 | 0.00 | 0.00% | 20 | 225 | 35.12% | No |
| CRM260821P00240000 | 10/28 2:50 PM | 240.00 | 22.40 | 23.4 | 25.2 | 0.00 | 0.00% | 31 | 444 | 35.77% | No |
| CRM260821P00250000 | 10/28 3:02 PM | 250.00 | 27.05 | 28.05 | 29.25 | 0.00 | 0.00% | 28 | 367 | 34.41% | No |
| CRM260821P00260000 | 10/23 11:33 AM | 260.00 | 32.37 | 33.45 | 35.35 | 0.00 | 0.00% | 2 | 91 | 34.83% | Yes |
| CRM260821P00270000 | 10/24 9:41 AM | 270.00 | 36.85 | 38.95 | 40.25 | 0.00 | 0.00% | 1 | 14 | 33.37% | Yes |
| CRM260821P00280000 | 10/20 10:29 AM | 280.00 | 47.44 | 45.05 | 47.55 | 0.00 | 0.00% | 1 | 21 | 34.08% | Yes |
| CRM260821P00290000 | 10/8 11:04 AM | 290.00 | 60.50 | 51.35 | 54 | 0.00 | 0.00% | 0 | 1 | 33.34% | Yes |
| CRM260821P00300000 | 11/4 10:53 AM | 300.00 | 57.05 | 58.5 | 60.6 | 0.00 | 0.00% | 2 | 15 | 32.26% | Yes |
| CRM260821P00330000 | 10/9 3:01 PM | 330.00 | 89.20 | 82 | 84.25 | 0.00 | 0.00% | 1 | 1 | 30.91% | Yes |
| CRM260821P00370000 | 10/16 9:40 AM | 370.00 | 119.60 | 117.4 | 119.85 | 0.00 | 0.00% | 0 | 1 | 29.38% | Yes |
