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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218C00120000 | 10/16 9:36 AM | 120.00 | 143.00 | 138 | 141.5 | 0.00 | 0.00% | 2 | 281 | 62.06% | Yes |
| CRM261218C00125000 | 10/16 9:50 AM | 125.00 | 137.60 | 133.5 | 137 | 0.00 | 0.00% | 12 | 9 | 60.55% | Yes |
| CRM261218C00130000 | 11/3 2:25 PM | 130.00 | 137.55 | 129 | 132.25 | 0.00 | 0.00% | 1 | 8 | 58.73% | Yes |
| CRM261218C00135000 | 10/10 3:56 PM | 135.00 | 116.85 | 124.5 | 127.85 | 0.00 | 0.00% | 2 | 25 | 57.33% | Yes |
| CRM261218C00140000 | 11/4 11:25 AM | 140.00 | 124.70 | 120.5 | 123.5 | 0.00 | 0.00% | 2 | 11 | 56.51% | Yes |
| CRM261218C00145000 | 11/4 11:25 AM | 145.00 | 120.35 | 116 | 119 | 0.00 | 0.00% | 2 | 50 | 54.95% | Yes |
| CRM261218C00150000 | 11/4 11:25 AM | 150.00 | 116.10 | 112 | 115 | 0.00 | 0.00% | 2 | 28 | 54.36% | Yes |
| CRM261218C00155000 | 10/31 11:20 AM | 155.00 | 113.20 | 107.5 | 110.75 | 0.00 | 0.00% | 1 | 11 | 52.98% | Yes |
| CRM261218C00160000 | 10/29 1:52 PM | 160.00 | 104.38 | 103.5 | 107.5 | 0.00 | 0.00% | 3 | 9 | 52.88% | Yes |
| CRM261218C00165000 | 11/3 1:24 PM | 165.00 | 106.07 | 99.4 | 102.65 | 0.00 | 0.00% | 1 | 15 | 51.25% | Yes |
| CRM261218C00170000 | 11/5 11:21 AM | 170.00 | 98.57 | 95.5 | 98.5 | 8.47 | 9.40% | 1 | 9 | 50.34% | Yes |
| CRM261218C00175000 | 11/5 2:57 PM | 175.00 | 93.47 | 83.5 | 94.75 | 11.27 | 13.71% | 1 | 22 | 51.99% | Yes |
| CRM261218C00180000 | 10/31 3:09 PM | 180.00 | 95.33 | 87.75 | 90.45 | 0.00 | 0.00% | 2 | 78 | 50.47% | Yes |
| CRM261218C00185000 | 10/9 2:40 PM | 185.00 | 80.50 | 84.35 | 87.2 | 0.00 | 0.00% | 1 | 11 | 50.36% | Yes |
| CRM261218C00190000 | 11/3 1:31 PM | 190.00 | 87.81 | 81 | 82.35 | 0.00 | 0.00% | 1 | 23 | 48.06% | Yes |
| CRM261218C00195000 | 11/3 3:04 PM | 195.00 | 84.79 | 77.05 | 80.05 | 0.00 | 0.00% | 1 | 5 | 49.00% | Yes |
| CRM261218C00200000 | 11/4 9:33 AM | 200.00 | 78.60 | 74.7 | 76.6 | 0.00 | 0.00% | 1 | 125 | 48.37% | Yes |
| CRM261218C00210000 | 11/3 12:44 PM | 210.00 | 74.00 | 68 | 70.05 | 0.00 | 0.00% | 1 | 44 | 47.30% | Yes |
| CRM261218C00220000 | 11/4 12:59 PM | 220.00 | 63.80 | 61.15 | 62.95 | 0.00 | 0.00% | 6 | 222 | 45.35% | Yes |
| CRM261218C00230000 | 11/5 3:44 PM | 230.00 | 56.90 | 56.15 | 57.25 | -5.10 | -8.23% | 1 | 116 | 44.64% | Yes |
| CRM261218C00240000 | 11/4 12:59 PM | 240.00 | 52.50 | 50.3 | 52.45 | 0.00 | 0.00% | 5 | 988 | 44.52% | Yes |
| CRM261218C00250000 | 11/5 3:30 PM | 250.00 | 46.72 | 45.35 | 47.25 | -0.18 | -0.38% | 5 | 2754 | 43.67% | Yes |
| CRM261218C00260000 | 11/3 3:37 PM | 260.00 | 46.49 | 40.85 | 43.25 | 0.00 | 0.00% | 4 | 519 | 43.68% | No |
| CRM261218C00270000 | 11/5 10:12 AM | 270.00 | 38.00 | 36.75 | 38.3 | -0.51 | -1.32% | 2 | 279 | 42.50% | No |
| CRM261218C00280000 | 11/5 10:15 AM | 280.00 | 34.90 | 33.55 | 34.6 | -4.10 | -10.51% | 4 | 304 | 42.22% | No |
| CRM261218C00290000 | 11/4 12:50 PM | 290.00 | 31.60 | 30.1 | 31 | 0.00 | 0.00% | 2 | 177 | 41.75% | No |
| CRM261218C00300000 | 11/5 3:03 PM | 300.00 | 27.30 | 27.05 | 28.2 | -1.91 | -6.54% | 4 | 1233 | 41.79% | No |
| CRM261218C00310000 | 11/4 12:39 PM | 310.00 | 25.55 | 24.2 | 25.85 | 0.00 | 0.00% | 4 | 391 | 42.02% | No |
| CRM261218C00320000 | 11/4 3:27 PM | 320.00 | 22.76 | 21.65 | 22.85 | 0.00 | 0.00% | 25 | 311 | 41.40% | No |
| CRM261218C00330000 | 11/4 11:46 AM | 330.00 | 20.60 | 19.45 | 20.15 | 0.00 | 0.00% | 9 | 275 | 40.83% | No |
| CRM261218C00340000 | 10/21 1:55 PM | 340.00 | 20.95 | 16.45 | 17.95 | 0.00 | 0.00% | 1 | 93 | 40.54% | No |
| CRM261218C00350000 | 11/3 1:10 PM | 350.00 | 18.45 | 15.3 | 16.5 | 0.00 | 0.00% | 1 | 504 | 40.85% | No |
| CRM261218C00360000 | 11/4 11:04 AM | 360.00 | 15.30 | 13.9 | 14.6 | 0.00 | 0.00% | 2 | 241 | 40.49% | No |
| CRM261218C00370000 | 11/4 3:16 PM | 370.00 | 13.18 | 11.95 | 13.15 | 0.00 | 0.00% | 2 | 476 | 40.45% | No |
| CRM261218C00380000 | 10/31 3:27 PM | 380.00 | 11.95 | 11.15 | 11.85 | 0.00 | 0.00% | 1 | 60 | 40.42% | No |
| CRM261218C00390000 | 10/30 10:50 AM | 390.00 | 10.52 | 9.25 | 10.85 | 0.00 | 0.00% | 1 | 168 | 40.62% | No |
| CRM261218C00400000 | 11/5 10:30 AM | 400.00 | 9.75 | 9.2 | 9.75 | 0.10 | 1.04% | 2 | 211 | 40.55% | No |
| CRM261218C00410000 | 11/3 2:49 PM | 410.00 | 9.81 | 8.3 | 9.1 | 0.00 | 0.00% | 2 | 84 | 40.96% | No |
| CRM261218C00420000 | 10/22 12:44 PM | 420.00 | 8.45 | 7.35 | 8.15 | 0.00 | 0.00% | 10 | 97 | 40.84% | No |
| CRM261218C00430000 | 11/4 3:29 PM | 430.00 | 7.32 | 6.8 | 7.6 | 0.00 | 0.00% | 2 | 2471 | 41.20% | No |
| CRM261218C00440000 | 10/31 12:46 PM | 440.00 | 6.80 | 6.05 | 6.85 | 0.00 | 0.00% | 2 | 475 | 41.14% | No |
| CRM261218C00450000 | 10/21 12:41 PM | 450.00 | 6.55 | 5.55 | 6.25 | 0.00 | 0.00% | 1 | 98 | 41.22% | No |
| CRM261218C00460000 | 10/30 11:29 AM | 460.00 | 5.50 | 4.15 | 5.75 | 0.00 | 0.00% | 100 | 265 | 41.37% | No |
| CRM261218C00470000 | 10/17 10:03 AM | 470.00 | 4.93 | 3.65 | 5.25 | 0.00 | 0.00% | 1 | 26 | 41.44% | No |
| CRM261218C00480000 | 11/4 10:59 AM | 480.00 | 4.80 | 3.3 | 5.75 | 0.00 | 0.00% | 2 | 38 | 43.35% | No |
| CRM261218C00490000 | 11/4 11:00 AM | 490.00 | 4.40 | 2.99 | 4.5 | 0.00 | 0.00% | 8 | 48 | 41.81% | No |
| CRM261218C00500000 | 10/31 12:45 PM | 500.00 | 4.01 | 3.35 | 4.15 | 0.00 | 0.00% | 2 | 733 | 41.94% | No |
| CRM261218C00510000 | 10/31 2:55 PM | 510.00 | 3.90 | 2.86 | 3.8 | 0.00 | 0.00% | 5 | 104 | 42.00% | No |
| CRM261218C00520000 | 10/16 10:25 AM | 520.00 | 3.72 | 2.6 | 4.5 | 0.00 | 0.00% | 1 | 271 | 44.43% | No |
| CRM261218C00530000 | 11/3 10:58 AM | 530.00 | 2.96 | 2.69 | 3.4 | 0.00 | 0.00% | 1 | 106 | 42.65% | No |
| CRM261218C00540000 | 9/2 12:05 PM | 540.00 | 1.69 | 1.47 | 2.08 | 0.00 | 0.00% | 39 | 115 | 39.54% | No |
| CRM261218C00550000 | 11/5 9:30 AM | 550.00 | 2.53 | 2.49 | 2.96 | 0.12 | 4.98% | 3 | 7089 | 42.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218P00120000 | 10/29 11:27 AM | 120.00 | 2.15 | 1.8 | 2.22 | 0.00 | 0.00% | 1 | 364 | 45.81% | No |
| CRM261218P00125000 | 10/24 11:58 AM | 125.00 | 2.26 | 1.7 | 2.46 | 0.00 | 0.00% | 3 | 16 | 44.65% | No |
| CRM261218P00130000 | 10/21 10:54 AM | 130.00 | 2.98 | 2.44 | 2.86 | 0.00 | 0.00% | 14 | 158 | 44.06% | No |
| CRM261218P00135000 | 10/31 12:47 PM | 135.00 | 3.12 | 2.82 | 3.25 | 0.00 | 0.00% | 2 | 391 | 43.29% | No |
| CRM261218P00140000 | 10/29 1:29 PM | 140.00 | 3.72 | 3.3 | 3.65 | 0.00 | 0.00% | 3 | 181 | 42.45% | No |
| CRM261218P00145000 | 10/29 1:30 PM | 145.00 | 4.21 | 2.99 | 4.15 | 0.00 | 0.00% | 2 | 24 | 41.81% | No |
| CRM261218P00150000 | 11/3 2:49 PM | 150.00 | 4.44 | 4.35 | 4.7 | 0.00 | 0.00% | 2 | 500 | 41.18% | No |
| CRM261218P00155000 | 10/31 12:46 PM | 155.00 | 5.19 | 4.8 | 5.5 | 0.00 | 0.00% | 2 | 216 | 41.03% | No |
| CRM261218P00160000 | 11/3 2:50 PM | 160.00 | 5.68 | 5.65 | 6 | 0.00 | 0.00% | 2 | 750 | 40.06% | No |
| CRM261218P00165000 | 11/3 2:50 PM | 165.00 | 6.36 | 6.35 | 6.75 | 0.00 | 0.00% | 2 | 142 | 39.53% | No |
| CRM261218P00170000 | 10/31 12:48 PM | 170.00 | 7.36 | 6.3 | 7.55 | 0.00 | 0.00% | 2 | 100 | 38.99% | No |
| CRM261218P00175000 | 10/20 9:37 AM | 175.00 | 9.25 | 8.2 | 8.5 | 0.00 | 0.00% | 1 | 96 | 38.59% | No |
| CRM261218P00180000 | 10/28 3:32 PM | 180.00 | 9.05 | 8.2 | 9.7 | 0.00 | 0.00% | 5 | 503 | 38.48% | No |
| CRM261218P00185000 | 11/5 10:00 AM | 185.00 | 10.39 | 10 | 10.65 | 0.38 | 3.80% | 1 | 130 | 37.84% | No |
| CRM261218P00190000 | 11/5 10:00 AM | 190.00 | 11.59 | 11.45 | 13 | 0.43 | 3.85% | 1 | 188 | 39.09% | No |
| CRM261218P00195000 | 11/3 1:15 PM | 195.00 | 12.37 | 12.7 | 13.15 | 0.00 | 0.00% | 1 | 115 | 37.11% | No |
| CRM261218P00200000 | 11/5 12:32 PM | 200.00 | 14.15 | 14.1 | 14.6 | 0.50 | 3.66% | 1 | 1693 | 36.83% | No |
| CRM261218P00210000 | 11/5 11:14 AM | 210.00 | 17.30 | 16.3 | 17.7 | 0.70 | 4.22% | 4 | 364 | 36.18% | No |
| CRM261218P00220000 | 11/4 2:43 PM | 220.00 | 20.75 | 19.85 | 21.25 | 0.00 | 0.00% | 40 | 836 | 35.59% | No |
| CRM261218P00230000 | 11/4 1:24 PM | 230.00 | 24.40 | 24.45 | 25.2 | 0.00 | 0.00% | 11 | 787 | 35.00% | No |
| CRM261218P00240000 | 11/5 2:34 PM | 240.00 | 29.57 | 28 | 30.45 | 1.62 | 5.80% | 20 | 650 | 35.30% | No |
| CRM261218P00250000 | 10/27 3:30 PM | 250.00 | 32.40 | 33.45 | 34.95 | 0.00 | 0.00% | 2 | 879 | 34.42% | No |
| CRM261218P00260000 | 10/28 1:12 PM | 260.00 | 36.72 | 38.25 | 39.9 | 0.00 | 0.00% | 1 | 175 | 33.60% | Yes |
| CRM261218P00270000 | 10/29 3:54 PM | 270.00 | 45.24 | 43.9 | 45.8 | 0.00 | 0.00% | 2 | 235 | 33.30% | Yes |
| CRM261218P00280000 | 10/20 9:30 AM | 280.00 | 55.00 | 50.15 | 51.95 | 0.00 | 0.00% | 1 | 127 | 32.87% | Yes |
| CRM261218P00290000 | 10/22 10:08 AM | 290.00 | 53.20 | 55.9 | 59.2 | 0.00 | 0.00% | 25 | 251 | 33.12% | Yes |
| CRM261218P00300000 | 11/4 10:36 AM | 300.00 | 62.05 | 63.1 | 65.15 | 0.00 | 0.00% | 1 | 536 | 31.78% | Yes |
| CRM261218P00310000 | 10/15 9:31 AM | 310.00 | 80.65 | 70.2 | 72.4 | 0.00 | 0.00% | 1 | 152 | 31.35% | Yes |
| CRM261218P00320000 | 10/30 3:44 PM | 320.00 | 77.00 | 78.05 | 79.65 | 0.00 | 0.00% | 5 | 59 | 30.56% | Yes |
| CRM261218P00330000 | 9/19 2:58 PM | 330.00 | 88.10 | 88.65 | 92 | 0.00 | 0.00% | 4 | 61 | 35.14% | Yes |
| CRM261218P00340000 | 10/27 1:54 PM | 340.00 | 92.00 | 93.6 | 96.35 | 0.00 | 0.00% | 4 | 116 | 30.49% | Yes |
| CRM261218P00350000 | 10/21 11:25 AM | 350.00 | 93.70 | 101 | 104.4 | 0.00 | 0.00% | 2 | 163 | 29.61% | Yes |
| CRM261218P00360000 | 10/8 11:50 AM | 360.00 | 121.85 | 109.5 | 113.5 | 0.00 | 0.00% | 2 | 165 | 29.87% | Yes |
| CRM261218P00370000 | 10/21 1:26 PM | 370.00 | 111.46 | 119.4 | 121.8 | 0.00 | 0.00% | 75 | 134 | 28.57% | Yes |
| CRM261218P00380000 | 3/31 3:46 PM | 380.00 | 117.55 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CRM261218P00390000 | 4/7 9:42 AM | 390.00 | 159.00 | 118.05 | 119.4 | 0.00 | 0.00% | 2 | 17 | 0.00% | Yes |
| CRM261218P00400000 | 10/20 12:14 PM | 400.00 | 147.91 | 146.5 | 149.5 | 0.00 | 0.00% | 6 | 6 | 27.47% | Yes |
| CRM261218P00410000 | 2/27 3:34 PM | 410.00 | 119.90 | 139 | 144 | 0.00 | 0.00% | 2 | 18 | 0.00% | Yes |
| CRM261218P00420000 | 12/26 2:10 PM | 420.00 | 99.45 | 99.55 | 103.95 | 0.00 | 0.00% | 28 | 14 | 0.00% | Yes |
| CRM261218P00430000 | 2/5 10:19 AM | 430.00 | 108.20 | 147 | 151.5 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| CRM261218P00440000 | 1/16 2:28 PM | 440.00 | 124.90 | 122.5 | 127.5 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| CRM261218P00450000 | 1/16 10:25 AM | 450.00 | 133.55 | 131 | 135.4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| CRM261218P00460000 | 2/14 9:59 AM | 460.00 | 143.35 | 178 | 183 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| CRM261218P00470000 | 2/14 9:58 AM | 470.00 | 152.05 | 188.5 | 193.5 | 0.00 | 0.00% | 4 | 1 | 0.00% | Yes |
| CRM261218P00480000 | 1/24 2:33 PM | 480.00 | 151.10 | 171 | 176 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| CRM261218P00490000 | 8/13 11:54 AM | 490.00 | 255.70 | 244.25 | 248.45 | 0.00 | 0.00% | 2 | 0 | 53.00% | Yes |
| CRM261218P00500000 | 2/27 12:55 PM | 500.00 | 196.85 | 227.5 | 232.5 | 0.00 | 0.00% | 14 | 8 | 0.00% | Yes |
| CRM261218P00510000 | 2/28 12:07 PM | 510.00 | 211.70 | 236 | 241 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CRM261218P00520000 | 1/24 2:33 PM | 520.00 | 187.75 | 208.5 | 213.5 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| CRM261218P00530000 | 12/31 2:11 PM | 530.00 | 196.05 | 185.5 | 190.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
