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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM270617C00120000 | 11/4 12:09 PM | 120.00 | 144.09 | 141 | 144 | 0.00 | 0.00% | 1 | 133 | 57.54% | Yes |
| CRM270617C00125000 | 8/22 3:48 PM | 125.00 | 133.00 | 128.4 | 131.35 | 0.00 | 0.00% | 1 | 24 | 40.90% | Yes |
| CRM270617C00130000 | 9/9 12:13 PM | 130.00 | 133.75 | 0 | 0 | 0.00 | 0.00% | 1 | 36 | 0.00% | Yes |
| CRM270617C00135000 | 8/15 3:08 PM | 135.00 | 120.20 | 119.8 | 122.95 | 0.00 | 0.00% | 76 | 29 | 41.03% | Yes |
| CRM270617C00140000 | 10/21 3:14 PM | 140.00 | 137.00 | 124 | 128 | 0.00 | 0.00% | 1 | 49 | 53.80% | Yes |
| CRM270617C00145000 | 10/10 2:30 PM | 145.00 | 111.00 | 120 | 124 | 0.00 | 0.00% | 1 | 10 | 52.96% | Yes |
| CRM270617C00150000 | 10/30 3:13 PM | 150.00 | 122.61 | 115.5 | 120 | 0.00 | 0.00% | 1 | 67 | 51.71% | Yes |
| CRM270617C00155000 | 10/20 10:40 AM | 155.00 | 113.00 | 112 | 116 | 0.00 | 0.00% | 2 | 13 | 51.15% | Yes |
| CRM270617C00160000 | 10/7 9:45 AM | 160.00 | 102.56 | 108.5 | 112.5 | 0.00 | 0.00% | 1 | 13 | 50.86% | Yes |
| CRM270617C00165000 | 9/23 12:29 PM | 165.00 | 100.97 | 0 | 0 | 0.00 | 0.00% | 3 | 22 | 0.00% | Yes |
| CRM270617C00170000 | 10/9 2:01 PM | 170.00 | 96.17 | 101 | 105 | 0.00 | 0.00% | 1 | 22 | 51.85% | Yes |
| CRM270617C00175000 | 10/21 12:07 PM | 175.00 | 108.50 | 97.5 | 101.5 | 0.00 | 0.00% | 1 | 3 | 51.26% | Yes |
| CRM270617C00180000 | 10/31 3:48 PM | 180.00 | 103.00 | 94.4 | 98 | 0.00 | 0.00% | 5 | 19 | 50.63% | Yes |
| CRM270617C00185000 | 11/4 9:40 AM | 185.00 | 96.30 | 90.5 | 94 | 0.00 | 0.00% | 1 | 17 | 49.40% | Yes |
| CRM270617C00190000 | 10/20 3:49 PM | 190.00 | 90.08 | 87 | 90.5 | 0.00 | 0.00% | 1 | 23 | 48.69% | Yes |
| CRM270617C00195000 | 11/5 1:11 PM | 195.00 | 86.00 | 84 | 86.8 | -2.25 | -2.55% | 1 | 34 | 47.73% | Yes |
| CRM270617C00200000 | 11/5 2:02 PM | 200.00 | 82.00 | 81.35 | 83.45 | -3.75 | -4.37% | 1 | 100 | 47.09% | Yes |
| CRM270617C00210000 | 10/29 10:34 AM | 210.00 | 74.48 | 74.7 | 77.15 | 0.00 | 0.00% | 3 | 13 | 46.06% | Yes |
| CRM270617C00220000 | 11/3 1:34 PM | 220.00 | 76.30 | 69 | 72.45 | 0.00 | 0.00% | 1 | 43 | 46.27% | Yes |
| CRM270617C00230000 | 11/4 3:28 PM | 230.00 | 66.01 | 64.3 | 66.9 | 0.00 | 0.00% | 5 | 220 | 45.46% | Yes |
| CRM270617C00240000 | 11/5 12:57 PM | 240.00 | 60.85 | 59.05 | 61.65 | -0.25 | -0.41% | 1 | 179 | 44.71% | Yes |
| CRM270617C00250000 | 11/5 3:30 PM | 250.00 | 55.47 | 53.8 | 57.15 | -3.08 | -5.26% | 1 | 215 | 44.38% | Yes |
| CRM270617C00260000 | 11/4 1:09 PM | 260.00 | 51.60 | 49.4 | 51.55 | 0.00 | 0.00% | 21 | 215 | 42.96% | No |
| CRM270617C00270000 | 10/31 10:28 AM | 270.00 | 49.00 | 45.95 | 49 | 0.00 | 0.00% | 1 | 121 | 43.78% | No |
| CRM270617C00280000 | 11/4 1:00 PM | 280.00 | 43.55 | 41.6 | 44.35 | 0.00 | 0.00% | 2 | 75 | 42.75% | No |
| CRM270617C00290000 | 11/4 12:56 PM | 290.00 | 40.10 | 38.25 | 40.5 | 0.00 | 0.00% | 4 | 1177 | 42.18% | No |
| CRM270617C00300000 | 11/4 9:30 AM | 300.00 | 38.58 | 35.35 | 36.9 | 0.00 | 0.00% | 5 | 339 | 41.62% | No |
| CRM270617C00310000 | 11/4 12:56 PM | 310.00 | 33.85 | 31.75 | 33.95 | 0.00 | 0.00% | 2 | 70 | 41.41% | No |
| CRM270617C00320000 | 11/4 12:57 PM | 320.00 | 30.90 | 28.05 | 31.5 | 0.00 | 0.00% | 10 | 97 | 41.43% | No |
| CRM270617C00330000 | 11/4 9:34 AM | 330.00 | 29.20 | 26.5 | 29.4 | 0.00 | 0.00% | 6 | 133 | 41.58% | No |
| CRM270617C00340000 | 11/4 12:57 PM | 340.00 | 26.05 | 24.75 | 27.1 | 0.00 | 0.00% | 8 | 77 | 41.44% | No |
| CRM270617C00350000 | 11/4 2:27 PM | 350.00 | 24.10 | 22.35 | 24 | 0.00 | 0.00% | 5 | 333 | 40.49% | No |
| CRM270617C00360000 | 10/30 1:20 PM | 360.00 | 22.85 | 20.25 | 23.15 | 0.00 | 0.00% | 2 | 63 | 41.30% | No |
| CRM270617C00370000 | 11/3 1:48 PM | 370.00 | 22.00 | 18.2 | 20.35 | 0.00 | 0.00% | 2 | 91 | 40.31% | No |
| CRM270617C00380000 | 10/31 11:08 AM | 380.00 | 19.20 | 16.95 | 19.15 | 0.00 | 0.00% | 1 | 48 | 40.61% | No |
| CRM270617C00390000 | 11/4 11:12 AM | 390.00 | 16.55 | 16.2 | 17.15 | 0.00 | 0.00% | 1 | 181 | 40.06% | No |
| CRM270617C00400000 | 11/5 2:22 PM | 400.00 | 15.20 | 13 | 16.7 | -0.75 | -4.70% | 2 | 346 | 40.86% | No |
| CRM270617C00410000 | 10/27 9:55 AM | 410.00 | 14.35 | 13.65 | 14.9 | 0.00 | 0.00% | 2 | 32 | 40.29% | No |
| CRM270617C00420000 | 11/4 1:04 PM | 420.00 | 13.25 | 11.7 | 14.55 | 0.00 | 0.00% | 2 | 34 | 41.05% | No |
| CRM270617C00430000 | 11/4 2:19 PM | 430.00 | 12.45 | 11.2 | 13.3 | 0.00 | 0.00% | 2 | 33 | 40.83% | No |
| CRM270617C00440000 | 11/5 1:47 PM | 440.00 | 11.09 | 9.4 | 12.5 | -0.36 | -3.14% | 183 | 364 | 41.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM270617P00120000 | 11/5 9:55 AM | 120.00 | 3.40 | 2.8 | 4.4 | -0.28 | -7.61% | 2 | 126 | 45.06% | No |
| CRM270617P00125000 | 11/5 9:55 AM | 125.00 | 3.92 | 3.55 | 4.05 | -0.03 | -0.76% | 2 | 47 | 42.03% | No |
| CRM270617P00130000 | 10/29 1:21 PM | 130.00 | 4.68 | 3.3 | 4.6 | 0.00 | 0.00% | 2 | 15 | 41.47% | No |
| CRM270617P00135000 | 10/9 12:29 PM | 135.00 | 5.84 | 3.5 | 7.15 | 0.00 | 0.00% | 2 | 24 | 45.11% | No |
| CRM270617P00140000 | 10/1 10:39 AM | 140.00 | 6.41 | 5.2 | 6.9 | 0.00 | 0.00% | 2 | 158 | 42.53% | No |
| CRM270617P00145000 | 10/16 12:26 PM | 145.00 | 7.61 | 5.3 | 7.45 | 0.00 | 0.00% | 4 | 115 | 41.57% | No |
| CRM270617P00150000 | 10/31 12:33 PM | 150.00 | 7.20 | 5.8 | 9.5 | 0.00 | 0.00% | 2 | 24 | 43.13% | No |
| CRM270617P00155000 | 10/8 1:17 PM | 155.00 | 9.33 | 6.7 | 9.15 | 0.00 | 0.00% | 2 | 70 | 40.54% | No |
| CRM270617P00160000 | 10/9 12:29 PM | 160.00 | 9.99 | 7.6 | 10.1 | 0.00 | 0.00% | 2 | 63 | 40.05% | No |
| CRM270617P00165000 | 10/31 12:35 PM | 165.00 | 9.77 | 8.5 | 10.15 | 0.00 | 0.00% | 2 | 37 | 38.18% | No |
| CRM270617P00170000 | 10/17 1:16 PM | 170.00 | 13.00 | 9.6 | 12.25 | 0.00 | 0.00% | 2 | 211 | 39.18% | No |
| CRM270617P00175000 | 10/29 1:24 PM | 175.00 | 11.90 | 10.6 | 12.9 | 0.00 | 0.00% | 1 | 48 | 38.08% | No |
| CRM270617P00180000 | 10/8 1:21 PM | 180.00 | 15.27 | 11.9 | 13.65 | 0.00 | 0.00% | 2 | 42 | 37.09% | No |
| CRM270617P00185000 | 10/23 11:35 AM | 185.00 | 14.30 | 13.15 | 15.75 | 0.00 | 0.00% | 1 | 36 | 37.64% | No |
| CRM270617P00190000 | 10/29 10:32 AM | 190.00 | 16.25 | 14.7 | 16.4 | 0.00 | 0.00% | 12 | 78 | 36.42% | No |
| CRM270617P00195000 | 10/9 12:29 PM | 195.00 | 19.09 | 17 | 18.5 | 0.00 | 0.00% | 8 | 27 | 36.74% | No |
| CRM270617P00200000 | 10/30 10:30 AM | 200.00 | 18.50 | 18.05 | 19.35 | 0.00 | 0.00% | 1 | 409 | 35.64% | No |
| CRM270617P00210000 | 11/4 11:29 AM | 210.00 | 22.20 | 21.9 | 22.85 | 0.00 | 0.00% | 6 | 579 | 35.10% | No |
| CRM270617P00220000 | 10/29 3:42 PM | 220.00 | 26.12 | 25.1 | 27.4 | 0.00 | 0.00% | 30 | 179 | 35.19% | No |
| CRM270617P00230000 | 10/29 1:17 PM | 230.00 | 29.60 | 29.35 | 31.6 | 0.00 | 0.00% | 10 | 346 | 34.63% | No |
| CRM270617P00240000 | 11/5 12:05 PM | 240.00 | 34.70 | 33.05 | 35.6 | 0.86 | 2.54% | 1 | 816 | 33.63% | No |
| CRM270617P00250000 | 10/29 1:21 PM | 250.00 | 39.00 | 38.4 | 40.2 | 0.00 | 0.00% | 6 | 231 | 32.86% | No |
| CRM270617P00260000 | 11/4 1:10 PM | 260.00 | 44.15 | 43.3 | 45.5 | 0.00 | 0.00% | 20 | 469 | 32.38% | Yes |
| CRM270617P00270000 | 11/3 1:34 PM | 270.00 | 48.20 | 48 | 52.5 | 0.00 | 0.00% | 1 | 85 | 32.96% | Yes |
| CRM270617P00280000 | 10/28 12:23 PM | 280.00 | 53.90 | 54 | 58.75 | 0.00 | 0.00% | 12 | 211 | 32.69% | Yes |
| CRM270617P00290000 | 11/4 3:28 PM | 290.00 | 61.79 | 61.85 | 64.95 | 0.00 | 0.00% | 3 | 62 | 32.14% | Yes |
| CRM270617P00300000 | 10/16 9:36 AM | 300.00 | 69.62 | 67 | 72 | 0.00 | 0.00% | 1 | 35 | 32.02% | Yes |
| CRM270617P00310000 | 10/10 9:34 AM | 310.00 | 78.04 | 74 | 78.5 | 0.00 | 0.00% | 1 | 10 | 31.22% | Yes |
| CRM270617P00320000 | 10/15 9:53 AM | 320.00 | 92.49 | 81 | 85.5 | 0.00 | 0.00% | 1 | 22 | 30.59% | Yes |
| CRM270617P00330000 | 9/22 10:33 AM | 330.00 | 91.00 | 0 | 0 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| CRM270617P00340000 | 10/28 12:28 PM | 340.00 | 94.95 | 96.5 | 101 | 0.00 | 0.00% | 2 | 30 | 29.94% | Yes |
| CRM270617P00350000 | 10/30 10:57 AM | 350.00 | 102.50 | 104.5 | 109 | 0.00 | 0.00% | 1 | 11 | 29.52% | Yes |
| CRM270617P00360000 | 10/21 1:16 PM | 360.00 | 106.45 | 112.5 | 117 | 0.00 | 0.00% | 1 | 7 | 28.86% | Yes |
| CRM270617P00370000 | 8/15 12:17 PM | 370.00 | 129.10 | 126.7 | 130 | 0.00 | 0.00% | 2 | 54 | 33.26% | Yes |
| CRM270617P00380000 | 10/9 2:53 PM | 380.00 | 137.65 | 129.5 | 134.5 | 0.00 | 0.00% | 2 | 10 | 28.52% | Yes |
| CRM270617P00390000 | 7/1 3:19 PM | 390.00 | 120.97 | 145.5 | 149 | 0.00 | 0.00% | 2 | 13 | 34.75% | Yes |
| CRM270617P00400000 | 9/9 11:22 AM | 400.00 | 147.63 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CRM270617P00410000 | 10/9 2:53 PM | 410.00 | 165.60 | 157.5 | 161 | 0.00 | 0.00% | 0 | 1 | 26.72% | Yes |
