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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260918C00125000 | 11/5 11:57 AM | 125.00 | 134.25 | 131.45 | 135.4 | -2.15 | -1.58% | 2 | 96 | 63.11% | Yes |
| CRM260918C00130000 | 11/4 11:25 AM | 130.00 | 131.70 | 127.6 | 130.9 | 0.00 | 0.00% | 2 | 27 | 62.71% | Yes |
| CRM260918C00140000 | 8/14 12:30 PM | 140.00 | 103.00 | 109.95 | 113 | 0.00 | 0.00% | 0 | 1 | 29.74% | Yes |
| CRM260918C00145000 | 9/3 2:41 PM | 145.00 | 117.07 | 101.75 | 105.65 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CRM260918C00150000 | 11/5 11:02 AM | 150.00 | 112.00 | 109.5 | 112.55 | -4.50 | -3.86% | 1 | 45 | 56.09% | Yes |
| CRM260918C00155000 | 10/17 9:42 AM | 155.00 | 104.75 | 105.05 | 107.9 | 0.00 | 0.00% | 2 | 3 | 54.43% | Yes |
| CRM260918C00160000 | 10/21 11:21 AM | 160.00 | 114.75 | 101 | 103.85 | 0.00 | 0.00% | 4 | 15 | 53.82% | Yes |
| CRM260918C00165000 | 10/21 11:22 AM | 165.00 | 110.40 | 96.8 | 99.3 | 0.00 | 0.00% | 2 | 11 | 52.45% | Yes |
| CRM260918C00170000 | 10/21 9:43 AM | 170.00 | 98.75 | 92.45 | 95.5 | 0.00 | 0.00% | 5 | 28 | 51.60% | Yes |
| CRM260918C00175000 | 11/3 3:03 PM | 175.00 | 96.21 | 88.5 | 91.1 | 0.00 | 0.00% | 1 | 22 | 50.49% | Yes |
| CRM260918C00180000 | 10/29 1:49 PM | 180.00 | 85.23 | 84.2 | 87.4 | 0.00 | 0.00% | 5 | 23 | 52.30% | Yes |
| CRM260918C00185000 | 11/3 9:34 AM | 185.00 | 86.95 | 80.3 | 83.35 | 0.00 | 0.00% | 2 | 23 | 51.15% | Yes |
| CRM260918C00190000 | 10/27 3:58 PM | 190.00 | 80.50 | 77.45 | 79.2 | 0.00 | 0.00% | 1 | 28 | 49.79% | Yes |
| CRM260918C00195000 | 10/31 2:25 PM | 195.00 | 79.30 | 73.1 | 75.75 | 0.00 | 0.00% | 2 | 49 | 49.42% | Yes |
| CRM260918C00200000 | 11/5 3:28 PM | 200.00 | 70.92 | 69.85 | 72 | -2.98 | -4.03% | 2 | 84 | 48.51% | Yes |
| CRM260918C00210000 | 11/4 12:59 PM | 210.00 | 65.15 | 62.95 | 65.1 | 0.00 | 0.00% | 2 | 45 | 47.25% | Yes |
| CRM260918C00220000 | 11/5 11:08 AM | 220.00 | 57.60 | 55.9 | 58.95 | -3.00 | -4.95% | 4 | 115 | 46.55% | Yes |
| CRM260918C00230000 | 10/31 2:11 PM | 230.00 | 54.70 | 50.4 | 52.05 | 0.00 | 0.00% | 1 | 299 | 44.57% | Yes |
| CRM260918C00240000 | 11/3 12:52 PM | 240.00 | 50.11 | 44.55 | 46.3 | 0.00 | 0.00% | 1 | 623 | 43.58% | Yes |
| CRM260918C00250000 | 11/5 3:53 PM | 250.00 | 41.15 | 40.1 | 42.25 | -1.63 | -3.81% | 49 | 922 | 44.06% | Yes |
| CRM260918C00260000 | 11/5 10:42 AM | 260.00 | 37.28 | 35.1 | 37.8 | 0.28 | 0.76% | 4 | 205 | 43.69% | No |
| CRM260918C00270000 | 11/5 9:57 AM | 270.00 | 33.20 | 31.75 | 33.5 | 0.27 | 0.82% | 1 | 630 | 43.10% | No |
| CRM260918C00280000 | 11/5 2:45 PM | 280.00 | 28.26 | 27.9 | 29.65 | -3.14 | -10.00% | 4 | 413 | 42.62% | No |
| CRM260918C00290000 | 11/3 3:37 PM | 290.00 | 28.60 | 24 | 26 | 0.00 | 0.00% | 1 | 358 | 42.01% | No |
| CRM260918C00300000 | 11/5 1:57 PM | 300.00 | 22.15 | 21.7 | 23.35 | -1.65 | -6.93% | 4 | 944 | 42.15% | No |
| CRM260918C00310000 | 11/4 3:11 PM | 310.00 | 20.10 | 17.95 | 19.9 | 0.00 | 0.00% | 1 | 186 | 41.07% | No |
| CRM260918C00320000 | 11/5 10:13 AM | 320.00 | 17.86 | 16.6 | 18.4 | 0.31 | 1.77% | 8 | 186 | 41.90% | No |
| CRM260918C00330000 | 11/4 3:37 PM | 330.00 | 15.45 | 14.7 | 16.3 | 0.00 | 0.00% | 7 | 379 | 41.79% | No |
| CRM260918C00340000 | 11/4 12:26 PM | 340.00 | 14.49 | 12.75 | 13.65 | 0.00 | 0.00% | 2 | 135 | 40.71% | No |
| CRM260918C00350000 | 11/5 9:40 AM | 350.00 | 12.30 | 11.2 | 12 | 0.22 | 1.82% | 2 | 583 | 40.60% | No |
| CRM260918C00360000 | 10/31 3:45 PM | 360.00 | 10.00 | 9.2 | 10.65 | 0.00 | 0.00% | 1 | 216 | 40.64% | No |
| CRM260918C00370000 | 11/5 9:54 AM | 370.00 | 8.90 | 8.8 | 10 | -0.20 | -2.20% | 35 | 68 | 41.50% | No |
| CRM260918C00380000 | 10/31 3:46 PM | 380.00 | 9.50 | 7.4 | 9.3 | 0.00 | 0.00% | 3 | 103 | 42.15% | No |
| CRM260918C00390000 | 10/28 3:10 PM | 390.00 | 7.65 | 6.1 | 7.75 | 0.00 | 0.00% | 1 | 50 | 41.29% | No |
| CRM260918C00400000 | 11/3 3:37 PM | 400.00 | 7.40 | 5.05 | 7.55 | 0.00 | 0.00% | 5 | 110 | 42.46% | No |
| CRM260918C00410000 | 10/21 10:56 AM | 410.00 | 6.70 | 4.1 | 6.7 | 0.00 | 0.00% | 5 | 53 | 42.42% | No |
| CRM260918C00420000 | 11/5 11:56 AM | 420.00 | 5.09 | 4.85 | 5.35 | 0.39 | 8.30% | 2 | 56 | 41.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM260918P00125000 | 11/5 2:56 PM | 125.00 | 1.60 | 1.2 | 1.93 | -0.45 | -21.95% | 3 | 1 | 48.00% | No |
| CRM260918P00130000 | 10/30 3:58 PM | 130.00 | 1.78 | 1.56 | 2.01 | 0.00 | 0.00% | 1 | 35 | 46.08% | No |
| CRM260918P00135000 | 10/17 11:48 AM | 135.00 | 2.73 | 1.66 | 2.43 | 0.00 | 0.00% | 1 | 3 | 45.76% | No |
| CRM260918P00140000 | 10/29 3:38 PM | 140.00 | 2.16 | 1.74 | 2.64 | 0.00 | 0.00% | 2 | 29 | 44.37% | No |
| CRM260918P00145000 | 10/16 10:51 AM | 145.00 | 3.55 | 2.56 | 2.97 | 0.00 | 0.00% | 10 | 20 | 43.41% | No |
| CRM260918P00150000 | 11/5 11:56 AM | 150.00 | 3.15 | 2.82 | 3.4 | 0.20 | 6.78% | 1 | 84 | 42.70% | No |
| CRM260918P00155000 | 11/3 10:24 AM | 155.00 | 3.73 | 3.35 | 3.9 | 0.00 | 0.00% | 1 | 72 | 42.07% | No |
| CRM260918P00160000 | 10/31 12:49 PM | 160.00 | 4.18 | 4 | 4.4 | 0.00 | 0.00% | 2 | 26 | 41.30% | No |
| CRM260918P00165000 | 10/10 3:36 PM | 165.00 | 6.45 | 4.65 | 5 | 0.00 | 0.00% | 2 | 70 | 40.68% | No |
| CRM260918P00170000 | 11/5 10:12 AM | 170.00 | 5.60 | 5.25 | 5.7 | 0.05 | 0.90% | 1 | 157 | 40.16% | No |
| CRM260918P00175000 | 11/4 11:41 AM | 175.00 | 6.25 | 5.55 | 6.5 | 0.00 | 0.00% | 2 | 90 | 39.71% | No |
| CRM260918P00180000 | 10/29 11:44 AM | 180.00 | 7.35 | 6.35 | 7.75 | 0.00 | 0.00% | 16 | 805 | 39.99% | No |
| CRM260918P00185000 | 11/3 2:55 PM | 185.00 | 7.64 | 7.9 | 8.85 | 0.00 | 0.00% | 3 | 192 | 39.76% | No |
| CRM260918P00190000 | 11/5 2:31 PM | 190.00 | 9.30 | 8.6 | 9.7 | 0.40 | 4.49% | 5 | 412 | 38.93% | No |
| CRM260918P00195000 | 11/5 11:50 AM | 195.00 | 10.05 | 9.7 | 10.3 | 0.10 | 1.01% | 1 | 405 | 37.61% | No |
| CRM260918P00200000 | 11/5 3:27 PM | 200.00 | 11.50 | 10.25 | 11.55 | -0.65 | -5.35% | 14 | 1148 | 37.24% | No |
| CRM260918P00210000 | 11/5 10:55 AM | 210.00 | 14.10 | 12.55 | 14.45 | 0.55 | 4.06% | 3 | 1022 | 36.64% | No |
| CRM260918P00220000 | 11/5 11:25 AM | 220.00 | 17.45 | 16.9 | 18.65 | 1.10 | 6.73% | 6 | 654 | 37.13% | No |
| CRM260918P00230000 | 11/5 11:56 AM | 230.00 | 21.02 | 20.1 | 21.6 | 0.58 | 2.84% | 2 | 627 | 35.48% | No |
| CRM260918P00240000 | 11/3 12:52 PM | 240.00 | 24.00 | 25.1 | 25.85 | 0.00 | 0.00% | 2 | 1090 | 34.88% | No |
| CRM260918P00250000 | 11/5 10:12 AM | 250.00 | 30.10 | 28.6 | 31.7 | 1.32 | 4.59% | 2 | 597 | 35.51% | No |
| CRM260918P00260000 | 11/4 1:34 PM | 260.00 | 35.60 | 34.35 | 36.9 | 0.00 | 0.00% | 1 | 226 | 34.91% | Yes |
| CRM260918P00270000 | 10/28 1:06 PM | 270.00 | 38.76 | 40.2 | 41.75 | 0.00 | 0.00% | 1 | 86 | 33.46% | Yes |
| CRM260918P00280000 | 10/30 2:43 PM | 280.00 | 45.00 | 46.25 | 48.7 | 0.00 | 0.00% | 1 | 28 | 33.79% | Yes |
| CRM260918P00290000 | 10/21 11:34 AM | 290.00 | 46.60 | 53.2 | 55.25 | 0.00 | 0.00% | 9 | 11 | 33.23% | Yes |
| CRM260918P00300000 | 10/30 10:53 AM | 300.00 | 58.28 | 59.35 | 62.45 | 0.00 | 0.00% | 1 | 28 | 32.96% | Yes |
| CRM260918P00310000 | 10/16 9:36 AM | 310.00 | 67.55 | 67.45 | 69.05 | 0.00 | 0.00% | 1 | 14 | 31.52% | Yes |
| CRM260918P00320000 | 10/31 1:17 PM | 320.00 | 73.58 | 74.9 | 76.7 | 0.00 | 0.00% | 1 | 1 | 30.85% | Yes |
| CRM260918P00330000 | 6/18 1:25 PM | 330.00 | 78.50 | 73.8 | 76.25 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| CRM260918P00340000 | 6/20 12:43 PM | 340.00 | 85.00 | 82.55 | 83.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| CRM260918P00350000 | 10/20 11:30 AM | 350.00 | 100.82 | 99.35 | 102.45 | 0.00 | 0.00% | 1 | 3 | 30.33% | Yes |
| CRM260918P00370000 | 10/27 10:34 AM | 370.00 | 116.24 | 117.85 | 120.35 | 0.00 | 0.00% | 2 | 2 | 29.29% | Yes |
| CRM260918P00390000 | 10/14 3:47 PM | 390.00 | 146.90 | 136.05 | 139.8 | 0.00 | 0.00% | 0 | 1 | 30.70% | Yes |
| CRM260918P00420000 | 6/5 11:39 AM | 420.00 | 152.03 | 144.5 | 150 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
