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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM270115C00120000 | 10/23 3:01 PM | 120.00 | 141.00 | 138 | 141.4 | 0.00 | 0.00% | 3 | 791 | 59.90% | Yes |
| CRM270115C00125000 | 11/3 1:24 PM | 125.00 | 141.50 | 133.5 | 137 | 0.00 | 0.00% | 2 | 58 | 58.57% | Yes |
| CRM270115C00130000 | 11/3 10:22 AM | 130.00 | 135.32 | 129.5 | 133 | 0.00 | 0.00% | 1 | 190 | 58.26% | Yes |
| CRM270115C00135000 | 10/21 11:33 AM | 135.00 | 138.15 | 125 | 128 | 0.00 | 0.00% | 2 | 37 | 56.18% | Yes |
| CRM270115C00140000 | 11/5 2:16 PM | 140.00 | 122.12 | 120.5 | 123.9 | -1.86 | -1.50% | 32 | 162 | 55.08% | Yes |
| CRM270115C00145000 | 10/13 1:58 PM | 145.00 | 113.25 | 116.5 | 119.5 | 0.00 | 0.00% | 2 | 236 | 54.14% | Yes |
| CRM270115C00150000 | 11/5 1:13 PM | 150.00 | 114.15 | 112.05 | 115.3 | -2.15 | -1.85% | 1 | 173 | 52.91% | Yes |
| CRM270115C00155000 | 10/30 11:58 AM | 155.00 | 113.00 | 108.45 | 111.25 | 0.00 | 0.00% | 2 | 483 | 52.52% | Yes |
| CRM270115C00160000 | 11/3 3:54 PM | 160.00 | 113.00 | 104 | 107.2 | 0.00 | 0.00% | 1 | 155 | 51.32% | Yes |
| CRM270115C00165000 | 11/3 9:40 AM | 165.00 | 107.70 | 100 | 103.25 | 0.00 | 0.00% | 1 | 90 | 50.53% | Yes |
| CRM270115C00170000 | 11/5 11:14 AM | 170.00 | 98.75 | 96 | 99.5 | -9.55 | -8.82% | 1 | 116 | 52.41% | Yes |
| CRM270115C00175000 | 10/29 1:24 PM | 175.00 | 93.60 | 92.5 | 95.5 | 0.00 | 0.00% | 1 | 102 | 51.35% | Yes |
| CRM270115C00180000 | 11/4 10:48 AM | 180.00 | 94.20 | 88.8 | 91.5 | 0.00 | 0.00% | 4 | 91 | 50.24% | Yes |
| CRM270115C00185000 | 10/31 12:24 PM | 185.00 | 89.45 | 85.2 | 87.05 | 0.00 | 0.00% | 1 | 48 | 48.52% | Yes |
| CRM270115C00190000 | 11/4 3:34 PM | 190.00 | 84.18 | 81.95 | 84.4 | 0.00 | 0.00% | 3 | 32 | 49.07% | Yes |
| CRM270115C00195000 | 10/28 3:32 PM | 195.00 | 81.80 | 77.5 | 81 | 0.00 | 0.00% | 1 | 116 | 48.55% | Yes |
| CRM270115C00200000 | 11/3 11:11 AM | 200.00 | 80.50 | 75 | 76.25 | 0.00 | 0.00% | 2 | 265 | 46.38% | Yes |
| CRM270115C00210000 | 10/31 12:24 PM | 210.00 | 72.93 | 68.55 | 71 | 0.00 | 0.00% | 1 | 69 | 46.80% | Yes |
| CRM270115C00220000 | 11/3 2:56 PM | 220.00 | 69.00 | 61.85 | 64.25 | 0.00 | 0.00% | 6 | 132 | 45.23% | Yes |
| CRM270115C00230000 | 11/5 11:19 AM | 230.00 | 58.00 | 56.95 | 58.1 | -3.18 | -5.20% | 5 | 244 | 44.03% | Yes |
| CRM270115C00240000 | 11/5 10:39 AM | 240.00 | 53.35 | 51.85 | 53.7 | 0.35 | 0.66% | 6 | 496 | 44.27% | Yes |
| CRM270115C00250000 | 11/5 2:47 PM | 250.00 | 47.42 | 46.6 | 48.15 | -0.58 | -1.21% | 11 | 1882 | 43.09% | Yes |
| CRM270115C00260000 | 11/5 2:47 PM | 260.00 | 42.82 | 41.6 | 44.35 | -0.98 | -2.24% | 4 | 471 | 43.27% | No |
| CRM270115C00270000 | 11/5 9:31 AM | 270.00 | 39.97 | 38.05 | 40.25 | -0.63 | -1.55% | 1 | 386 | 42.89% | No |
| CRM270115C00280000 | 11/5 3:04 PM | 280.00 | 34.70 | 34.35 | 35.6 | -1.00 | -2.80% | 1 | 368 | 41.74% | No |
| CRM270115C00290000 | 11/5 3:43 PM | 290.00 | 31.55 | 30.4 | 32.95 | -0.79 | -2.44% | 14 | 1874 | 42.17% | No |
| CRM270115C00300000 | 11/5 3:14 PM | 300.00 | 28.50 | 27.75 | 28.85 | -0.65 | -2.23% | 14 | 1896 | 41.03% | No |
| CRM270115C00310000 | 11/4 12:58 PM | 310.00 | 26.05 | 24.75 | 26.1 | 0.00 | 0.00% | 3 | 218 | 40.88% | No |
| CRM270115C00320000 | 11/4 11:02 AM | 320.00 | 24.60 | 22 | 23.35 | 0.00 | 0.00% | 2 | 1526 | 40.52% | No |
| CRM270115C00330000 | 11/4 3:42 PM | 330.00 | 21.21 | 20.1 | 21.4 | 0.00 | 0.00% | 2 | 738 | 40.72% | No |
| CRM270115C00340000 | 11/4 9:30 AM | 340.00 | 20.50 | 18.2 | 19.75 | 0.00 | 0.00% | 1 | 788 | 41.03% | No |
| CRM270115C00350000 | 11/5 3:43 PM | 350.00 | 17.00 | 15.65 | 17.75 | 0.00 | 0.00% | 19 | 1513 | 40.81% | No |
| CRM270115C00360000 | 11/3 2:36 PM | 360.00 | 17.20 | 14.15 | 15.45 | 0.00 | 0.00% | 12 | 436 | 40.09% | No |
| CRM270115C00370000 | 11/5 1:10 PM | 370.00 | 13.60 | 12.75 | 14.8 | -0.35 | -2.51% | 1 | 1976 | 40.98% | No |
| CRM270115C00380000 | 11/5 9:31 AM | 380.00 | 12.73 | 11.25 | 12.8 | -1.53 | -10.73% | 5 | 404 | 40.22% | No |
| CRM270115C00390000 | 10/30 9:48 AM | 390.00 | 11.20 | 9.85 | 12.35 | 0.00 | 0.00% | 3 | 181 | 41.12% | No |
| CRM270115C00400000 | 11/5 9:48 AM | 400.00 | 10.35 | 9.6 | 10.85 | -0.10 | -0.96% | 2 | 2136 | 40.64% | No |
| CRM270115C00410000 | 11/3 11:07 AM | 410.00 | 10.09 | 8.6 | 9.45 | 0.00 | 0.00% | 10 | 117 | 40.10% | No |
| CRM270115C00420000 | 10/31 12:35 PM | 420.00 | 8.96 | 7.7 | 9 | 0.00 | 0.00% | 3 | 116 | 40.70% | No |
| CRM270115C00430000 | 11/5 2:34 PM | 430.00 | 7.45 | 7 | 7.85 | -0.55 | -6.88% | 1 | 1015 | 40.22% | No |
| CRM270115C00440000 | 11/3 10:15 AM | 440.00 | 7.50 | 5.55 | 8.1 | 0.00 | 0.00% | 2 | 152 | 41.71% | No |
| CRM270115C00450000 | 11/5 2:11 PM | 450.00 | 6.00 | 6.05 | 6.75 | -0.35 | -5.51% | 1 | 491 | 40.69% | No |
| CRM270115C00460000 | 10/20 10:38 AM | 460.00 | 5.57 | 5.45 | 6.05 | 0.00 | 0.00% | 2 | 137 | 40.54% | No |
| CRM270115C00470000 | 10/27 12:00 PM | 470.00 | 5.40 | 4.1 | 6 | 0.00 | 0.00% | 2 | 215 | 41.43% | No |
| CRM270115C00480000 | 10/31 12:36 PM | 480.00 | 5.20 | 4.6 | 6.05 | 0.00 | 0.00% | 2 | 73 | 42.47% | No |
| CRM270115C00490000 | 11/5 11:24 AM | 490.00 | 4.52 | 4.25 | 4.85 | -0.22 | -4.64% | 4 | 203 | 41.15% | No |
| CRM270115C00500000 | 11/4 1:34 PM | 500.00 | 4.25 | 3.95 | 4.8 | 0.00 | 0.00% | 8 | 1319 | 41.93% | No |
| CRM270115C00510000 | 10/30 12:46 PM | 510.00 | 4.12 | 2.97 | 4.3 | 0.00 | 0.00% | 2 | 86 | 41.73% | No |
| CRM270115C00520000 | 11/3 9:41 AM | 520.00 | 3.85 | 2.88 | 4.4 | 0.00 | 0.00% | 1 | 218 | 42.76% | No |
| CRM270115C00530000 | 11/4 1:13 PM | 530.00 | 3.25 | 3.15 | 4 | 0.00 | 0.00% | 2 | 277 | 42.68% | No |
| CRM270115C00540000 | 10/30 12:45 PM | 540.00 | 3.26 | 2.77 | 3.35 | 0.00 | 0.00% | 11 | 169 | 41.88% | No |
| CRM270115C00550000 | 11/5 2:36 PM | 550.00 | 2.80 | 2.75 | 3.1 | -0.25 | -8.20% | 34 | 5410 | 41.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM270115P00120000 | 11/4 1:55 PM | 120.00 | 2.38 | 1.91 | 2.44 | 0.00 | 0.00% | 1 | 325 | 45.27% | No |
| CRM270115P00125000 | 10/15 3:30 PM | 125.00 | 3.72 | 2.15 | 3.55 | 0.00 | 0.00% | 1 | 27 | 47.21% | No |
| CRM270115P00130000 | 10/30 12:46 PM | 130.00 | 2.93 | 2.67 | 3.1 | 0.00 | 0.00% | 2 | 227 | 43.46% | No |
| CRM270115P00135000 | 10/31 12:34 PM | 135.00 | 3.38 | 3.2 | 3.4 | 0.00 | 0.00% | 2 | 249 | 42.36% | No |
| CRM270115P00140000 | 10/31 12:35 PM | 140.00 | 3.76 | 3.7 | 3.9 | 0.00 | 0.00% | 2 | 171 | 41.80% | No |
| CRM270115P00145000 | 10/31 12:36 PM | 145.00 | 4.32 | 4.1 | 4.5 | 0.00 | 0.00% | 2 | 50 | 41.38% | No |
| CRM270115P00150000 | 11/4 2:54 PM | 150.00 | 4.85 | 4.75 | 5 | 0.00 | 0.00% | 2 | 629 | 40.57% | No |
| CRM270115P00155000 | 10/31 12:37 PM | 155.00 | 5.54 | 5.25 | 5.7 | 0.00 | 0.00% | 2 | 168 | 40.14% | No |
| CRM270115P00160000 | 11/4 10:31 AM | 160.00 | 6.00 | 6.15 | 6.4 | 0.00 | 0.00% | 1 | 796 | 39.58% | No |
| CRM270115P00165000 | 11/4 10:34 AM | 165.00 | 6.70 | 6.9 | 7.25 | 0.00 | 0.00% | 1 | 196 | 39.20% | No |
| CRM270115P00170000 | 11/5 1:21 PM | 170.00 | 7.85 | 7.6 | 8.1 | 0.21 | 2.75% | 1 | 570 | 38.69% | No |
| CRM270115P00175000 | 11/3 2:44 PM | 175.00 | 8.50 | 8.7 | 9 | 0.00 | 0.00% | 2 | 627 | 38.16% | No |
| CRM270115P00180000 | 11/5 3:28 PM | 180.00 | 9.89 | 9.75 | 10 | 0.09 | 0.92% | 9 | 1765 | 37.69% | No |
| CRM270115P00185000 | 10/31 12:35 PM | 185.00 | 10.83 | 10.8 | 11.4 | 0.00 | 0.00% | 3 | 1502 | 37.69% | No |
| CRM270115P00190000 | 11/5 11:50 AM | 190.00 | 12.16 | 12.05 | 12.65 | 0.66 | 5.74% | 1 | 1453 | 37.34% | No |
| CRM270115P00195000 | 11/4 1:28 PM | 195.00 | 13.51 | 12.4 | 13.9 | 0.00 | 0.00% | 1 | 225 | 36.88% | No |
| CRM270115P00200000 | 11/5 11:50 AM | 200.00 | 14.80 | 14.6 | 15.15 | -0.09 | -0.60% | 2 | 1442 | 36.31% | No |
| CRM270115P00210000 | 11/3 10:51 AM | 210.00 | 17.65 | 17.55 | 18.55 | 0.00 | 0.00% | 1 | 1276 | 35.96% | No |
| CRM270115P00220000 | 11/3 2:44 PM | 220.00 | 20.55 | 20.15 | 22.8 | 0.00 | 0.00% | 8 | 988 | 36.07% | No |
| CRM270115P00230000 | 11/5 12:59 PM | 230.00 | 25.15 | 24.8 | 26.05 | 0.78 | 3.20% | 1 | 974 | 34.71% | No |
| CRM270115P00240000 | 11/4 11:30 AM | 240.00 | 29.50 | 28.65 | 31.15 | 0.00 | 0.00% | 1 | 977 | 34.82% | No |
| CRM270115P00250000 | 11/5 10:36 AM | 250.00 | 34.10 | 34.15 | 35.35 | 0.31 | 0.92% | 1 | 2895 | 33.67% | No |
| CRM270115P00260000 | 11/4 10:31 AM | 260.00 | 38.35 | 38.5 | 41.15 | 0.00 | 0.00% | 8 | 581 | 33.65% | Yes |
| CRM270115P00270000 | 11/5 11:45 AM | 270.00 | 44.90 | 44.8 | 46 | -0.93 | -2.03% | 451 | 738 | 32.40% | Yes |
| CRM270115P00280000 | 10/29 1:23 PM | 280.00 | 51.67 | 50.35 | 52.15 | 0.00 | 0.00% | 1 | 1035 | 31.98% | Yes |
| CRM270115P00290000 | 11/4 10:36 AM | 290.00 | 56.05 | 56.85 | 59.35 | 0.00 | 0.00% | 1 | 234 | 32.18% | Yes |
| CRM270115P00300000 | 11/4 11:54 AM | 300.00 | 63.65 | 64.05 | 66.15 | 0.00 | 0.00% | 23 | 1041 | 31.70% | Yes |
| CRM270115P00310000 | 10/21 10:37 AM | 310.00 | 66.70 | 70.5 | 73.45 | 0.00 | 0.00% | 25 | 287 | 31.37% | Yes |
| CRM270115P00320000 | 10/29 3:03 PM | 320.00 | 79.50 | 78.2 | 80.25 | 0.00 | 0.00% | 3 | 139 | 30.20% | Yes |
| CRM270115P00330000 | 10/1 3:57 PM | 330.00 | 98.60 | 85 | 88.15 | 0.00 | 0.00% | 5 | 140 | 29.83% | Yes |
| CRM270115P00340000 | 10/27 1:41 PM | 340.00 | 92.35 | 93.2 | 97.5 | 0.00 | 0.00% | 3 | 296 | 30.87% | Yes |
| CRM270115P00350000 | 10/31 10:10 AM | 350.00 | 101.60 | 101.85 | 105.5 | 0.00 | 0.00% | 3 | 201 | 30.08% | Yes |
| CRM270115P00360000 | 11/4 9:31 AM | 360.00 | 108.40 | 110 | 113.65 | 0.00 | 0.00% | 2 | 30 | 29.11% | Yes |
| CRM270115P00370000 | 10/21 3:14 PM | 370.00 | 111.50 | 119.75 | 122 | 0.00 | 0.00% | 81 | 139 | 27.98% | Yes |
| CRM270115P00380000 | 10/9 2:54 PM | 380.00 | 136.30 | 127.5 | 130.35 | 0.00 | 0.00% | 2 | 5 | 26.23% | Yes |
| CRM270115P00390000 | 8/6 9:36 AM | 390.00 | 140.60 | 144.8 | 148.1 | 0.00 | 0.00% | 2 | 0 | 39.26% | Yes |
| CRM270115P00400000 | 4/4 9:59 AM | 400.00 | 154.65 | 126.75 | 129.1 | 0.00 | 0.00% | 5 | 4 | 0.00% | Yes |
| CRM270115P00410000 | 10/28 12:01 PM | 410.00 | 152.55 | 156 | 159.5 | 0.00 | 0.00% | 2 | 1 | 27.64% | Yes |
| CRM270115P00420000 | 3/25 12:24 PM | 420.00 | 134.85 | 153.5 | 158 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| CRM270115P00430000 | 3/26 11:28 AM | 430.00 | 148.32 | 160 | 164.35 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CRM270115P00440000 | 2/20 3:32 PM | 440.00 | 130.60 | 157 | 161.5 | 0.00 | 0.00% | 4 | 2 | 0.00% | Yes |
| CRM270115P00450000 | 8/15 11:33 AM | 450.00 | 208.35 | 204.1 | 208.3 | 0.00 | 0.00% | 1 | 0 | 46.91% | Yes |
| CRM270115P00460000 | 2/26 3:37 PM | 460.00 | 157.25 | 187.5 | 192.5 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
| CRM270115P00470000 | 2/20 3:21 PM | 470.00 | 156.20 | 186.5 | 191.5 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CRM270115P00480000 | 2/28 10:58 AM | 480.00 | 180.05 | 206 | 211 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| CRM270115P00490000 | 2/26 1:05 PM | 490.00 | 184.50 | 217.5 | 222.5 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| CRM270115P00500000 | 2/27 3:51 PM | 500.00 | 204.54 | 227.5 | 232.5 | 0.00 | 0.00% | 11 | 0 | 0.00% | Yes |
| CRM270115P00510000 | 10/9 3:38 PM | 510.00 | 265.10 | 255 | 260 | 0.00 | 0.00% | 2 | 0 | 37.99% | Yes |
| CRM270115P00520000 | 2/26 12:00 PM | 520.00 | 211.85 | 247.5 | 252.5 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CRM270115P00530000 | 7/23 2:46 PM | 530.00 | 262.23 | 284 | 288.5 | 0.00 | 0.00% | 2 | 0 | 51.77% | Yes |
| CRM270115P00540000 | 3/14 12:27 PM | 540.00 | 261.95 | 282.5 | 287.5 | 0.00 | 0.00% | 2 | 0 | 28.10% | Yes |
| CRM270115P00550000 | 6/11 11:12 AM | 550.00 | 281.35 | 288 | 293 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
