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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM271217C00125000 | 11/4 2:42 PM | 125.00 | 141.00 | 139.5 | 143 | 0.00 | 0.00% | 1 | 38 | 54.13% | Yes |
| CRM271217C00130000 | 10/31 10:06 AM | 130.00 | 139.90 | 136 | 138.95 | 0.00 | 0.00% | 1 | 113 | 53.60% | Yes |
| CRM271217C00135000 | 11/5 11:27 AM | 135.00 | 134.35 | 132 | 135 | -0.49 | -0.36% | 1 | 80 | 52.72% | Yes |
| CRM271217C00140000 | 10/28 1:42 PM | 140.00 | 134.55 | 128 | 131.5 | 0.00 | 0.00% | 2 | 53 | 52.12% | Yes |
| CRM271217C00145000 | 10/15 10:49 AM | 145.00 | 114.60 | 124 | 127.5 | 0.00 | 0.00% | 2 | 18 | 51.14% | Yes |
| CRM271217C00150000 | 10/28 1:43 PM | 150.00 | 126.75 | 120.5 | 123.5 | 0.00 | 0.00% | 34 | 150 | 50.46% | Yes |
| CRM271217C00155000 | 10/16 9:33 AM | 155.00 | 119.50 | 117 | 120 | 0.00 | 0.00% | 1 | 16 | 50.03% | Yes |
| CRM271217C00160000 | 9/12 3:48 PM | 160.00 | 104.15 | 103 | 107.5 | 0.00 | 0.00% | 1 | 4 | 40.88% | Yes |
| CRM271217C00165000 | 10/13 11:11 AM | 165.00 | 102.75 | 108.5 | 113.5 | 0.00 | 0.00% | 2 | 5 | 51.14% | Yes |
| CRM271217C00170000 | 10/31 3:15 PM | 170.00 | 113.75 | 105 | 110 | 0.00 | 0.00% | 6 | 4 | 50.48% | Yes |
| CRM271217C00175000 | 10/31 9:42 AM | 175.00 | 105.01 | 102 | 106.5 | 0.00 | 0.00% | 1 | 10 | 49.79% | Yes |
| CRM271217C00180000 | 10/31 11:26 AM | 180.00 | 104.40 | 99.5 | 103 | 0.00 | 0.00% | 2 | 36 | 49.07% | Yes |
| CRM271217C00185000 | 11/3 10:46 AM | 185.00 | 100.10 | 95.5 | 100 | 0.00 | 0.00% | 1 | 11 | 48.79% | Yes |
| CRM271217C00190000 | 10/31 1:59 PM | 190.00 | 98.70 | 93.55 | 96.45 | 0.00 | 0.00% | 1 | 79 | 47.95% | Yes |
| CRM271217C00195000 | 10/21 11:48 AM | 195.00 | 100.74 | 90.6 | 92.05 | 0.00 | 0.00% | 2 | 140 | 46.34% | Yes |
| CRM271217C00200000 | 11/5 12:25 PM | 200.00 | 88.31 | 86.5 | 90.65 | -0.79 | -0.89% | 6 | 300 | 47.34% | Yes |
| CRM271217C00210000 | 11/3 9:34 AM | 210.00 | 89.50 | 81.75 | 83.9 | 0.00 | 0.00% | 1 | 37 | 45.77% | Yes |
| CRM271217C00220000 | 10/29 3:19 PM | 220.00 | 76.20 | 75.65 | 79.5 | 0.00 | 0.00% | 3 | 54 | 45.96% | Yes |
| CRM271217C00230000 | 11/3 3:17 PM | 230.00 | 77.90 | 70.25 | 74.5 | 0.00 | 0.00% | 1 | 85 | 45.47% | Yes |
| CRM271217C00240000 | 11/4 1:45 PM | 240.00 | 67.70 | 65.65 | 68.5 | 0.00 | 0.00% | 5 | 331 | 44.09% | Yes |
| CRM271217C00250000 | 11/4 3:13 PM | 250.00 | 63.80 | 61.2 | 64 | 0.00 | 0.00% | 4 | 475 | 43.67% | Yes |
| CRM271217C00260000 | 11/5 10:26 AM | 260.00 | 59.90 | 58.05 | 59.75 | -0.10 | -0.17% | 1 | 298 | 43.28% | No |
| CRM271217C00270000 | 11/4 1:45 PM | 270.00 | 54.85 | 53.4 | 56 | 0.00 | 0.00% | 2 | 288 | 43.10% | No |
| CRM271217C00280000 | 11/4 10:26 AM | 280.00 | 53.50 | 49.8 | 52 | 0.00 | 0.00% | 2 | 128 | 42.59% | No |
| CRM271217C00290000 | 11/3 10:24 AM | 290.00 | 49.90 | 46.25 | 48.35 | 0.00 | 0.00% | 1 | 36 | 42.20% | No |
| CRM271217C00300000 | 11/5 11:19 AM | 300.00 | 44.10 | 42.95 | 44.95 | -0.90 | -2.00% | 9 | 644 | 41.84% | No |
| CRM271217C00310000 | 11/4 3:16 PM | 310.00 | 42.00 | 39.6 | 41.95 | 0.00 | 0.00% | 14 | 100 | 41.64% | No |
| CRM271217C00320000 | 11/5 9:30 AM | 320.00 | 38.45 | 37.35 | 39.6 | 0.00 | 0.00% | 2 | 77 | 41.76% | No |
| CRM271217C00330000 | 11/5 3:19 PM | 330.00 | 35.62 | 34.25 | 37 | -0.43 | -1.19% | 2 | 93 | 41.60% | No |
| CRM271217C00340000 | 11/5 3:19 PM | 340.00 | 33.07 | 30.5 | 34.4 | -1.68 | -4.83% | 2 | 66 | 41.33% | No |
| CRM271217C00350000 | 11/3 10:42 AM | 350.00 | 31.75 | 29.5 | 31.45 | 0.00 | 0.00% | 3 | 377 | 40.70% | No |
| CRM271217C00360000 | 11/3 9:34 AM | 360.00 | 31.01 | 26.55 | 29.1 | 0.00 | 0.00% | 8 | 262 | 40.40% | No |
| CRM271217C00370000 | 11/4 12:04 PM | 370.00 | 27.00 | 25.4 | 28.35 | 0.00 | 0.00% | 2 | 98 | 41.15% | No |
| CRM271217C00380000 | 11/4 12:53 PM | 380.00 | 24.95 | 23.45 | 26.1 | 0.00 | 0.00% | 3 | 45 | 40.74% | No |
| CRM271217C00390000 | 11/5 11:45 AM | 390.00 | 23.21 | 21.5 | 24.4 | -0.70 | -2.93% | 2 | 608 | 40.64% | No |
| CRM271217C00400000 | 11/4 2:39 PM | 400.00 | 21.68 | 19.5 | 24 | 0.00 | 0.00% | 36 | 602 | 41.45% | No |
| CRM271217C00410000 | 11/3 12:47 PM | 410.00 | 21.70 | 18.85 | 22.5 | 0.00 | 0.00% | 2 | 26 | 41.37% | No |
| CRM271217C00420000 | 11/4 12:54 PM | 420.00 | 18.90 | 17.35 | 19.5 | 0.00 | 0.00% | 2 | 113 | 40.02% | No |
| CRM271217C00430000 | 11/5 11:56 AM | 430.00 | 17.50 | 16 | 19 | -0.27 | -1.52% | 201 | 557 | 40.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM271217P00125000 | 11/5 9:54 AM | 125.00 | 5.40 | 5.1 | 5.6 | 0.05 | 0.93% | 2 | 143 | 40.17% | No |
| CRM271217P00130000 | 11/3 2:44 PM | 130.00 | 6.08 | 5.85 | 6.3 | 0.00 | 0.00% | 2 | 25 | 39.69% | No |
| CRM271217P00135000 | 10/31 12:35 PM | 135.00 | 6.89 | 6.5 | 6.95 | 0.00 | 0.00% | 2 | 37 | 39.04% | No |
| CRM271217P00140000 | 10/31 12:36 PM | 140.00 | 7.66 | 7.3 | 7.75 | 0.00 | 0.00% | 2 | 22 | 38.59% | No |
| CRM271217P00145000 | 10/31 12:34 PM | 145.00 | 8.50 | 8.2 | 8.6 | 0.00 | 0.00% | 2 | 41 | 38.13% | No |
| CRM271217P00150000 | 11/5 10:21 AM | 150.00 | 9.45 | 8.25 | 9.7 | 1.30 | 15.95% | 1 | 138 | 37.96% | No |
| CRM271217P00155000 | 10/22 10:10 AM | 155.00 | 9.80 | 10 | 10.65 | 0.00 | 0.00% | 1 | 9 | 37.48% | No |
| CRM271217P00160000 | 10/9 12:21 PM | 160.00 | 12.54 | 10 | 11.75 | 0.00 | 0.00% | 2 | 26 | 37.13% | No |
| CRM271217P00165000 | 11/3 2:44 PM | 165.00 | 12.35 | 11.9 | 12.9 | 0.00 | 0.00% | 2 | 23 | 36.76% | No |
| CRM271217P00170000 | 10/10 10:48 AM | 170.00 | 14.50 | 12.3 | 14.25 | 0.00 | 0.00% | 1 | 74 | 36.54% | No |
| CRM271217P00175000 | 10/30 12:45 PM | 175.00 | 14.87 | 13.6 | 15.45 | 0.00 | 0.00% | 2 | 20 | 36.08% | No |
| CRM271217P00180000 | 11/4 11:28 AM | 180.00 | 16.40 | 15.9 | 16.75 | 0.00 | 0.00% | 4 | 39 | 35.67% | No |
| CRM271217P00185000 | 10/31 10:33 AM | 185.00 | 16.32 | 16.45 | 18.4 | 0.00 | 0.00% | 1 | 268 | 35.54% | No |
| CRM271217P00190000 | 10/28 12:49 PM | 190.00 | 18.45 | 18.85 | 20.2 | 0.00 | 0.00% | 42 | 624 | 35.47% | No |
| CRM271217P00195000 | 11/5 10:23 AM | 195.00 | 20.75 | 19 | 22.2 | 0.87 | 4.38% | 2 | 201 | 35.50% | No |
| CRM271217P00200000 | 11/3 9:44 AM | 200.00 | 21.75 | 22.15 | 22.85 | 0.00 | 0.00% | 2 | 744 | 34.25% | No |
| CRM271217P00210000 | 11/4 11:28 AM | 210.00 | 26.00 | 25.65 | 27 | 0.00 | 0.00% | 2 | 109 | 34.11% | No |
| CRM271217P00220000 | 11/3 10:09 AM | 220.00 | 29.50 | 28 | 32.25 | 0.00 | 0.00% | 3 | 173 | 34.55% | No |
| CRM271217P00230000 | 10/30 11:46 AM | 230.00 | 33.25 | 32 | 36.45 | 0.00 | 0.00% | 4 | 137 | 33.89% | No |
| CRM271217P00240000 | 10/28 12:28 PM | 240.00 | 37.20 | 37.05 | 40.55 | 0.00 | 0.00% | 2 | 472 | 32.96% | No |
| CRM271217P00250000 | 11/3 3:36 PM | 250.00 | 42.20 | 42.2 | 44.5 | 0.00 | 0.00% | 1 | 319 | 31.73% | No |
| CRM271217P00260000 | 10/29 10:32 AM | 260.00 | 49.70 | 48.8 | 50 | 0.00 | 0.00% | 1 | 331 | 31.39% | Yes |
| CRM271217P00270000 | 11/3 10:06 AM | 270.00 | 53.05 | 53.75 | 56.25 | 0.00 | 0.00% | 1 | 452 | 31.36% | Yes |
| CRM271217P00280000 | 10/28 12:36 PM | 280.00 | 57.85 | 59 | 62.5 | 0.00 | 0.00% | 14 | 106 | 31.12% | Yes |
| CRM271217P00290000 | 11/3 12:20 PM | 290.00 | 64.16 | 66.4 | 68.45 | 0.00 | 0.00% | 1 | 160 | 30.48% | Yes |
| CRM271217P00300000 | 11/3 9:52 AM | 300.00 | 70.90 | 71.65 | 74.6 | 0.00 | 0.00% | 2 | 328 | 29.78% | Yes |
| CRM271217P00310000 | 10/29 1:14 PM | 310.00 | 79.75 | 78 | 82.5 | 0.00 | 0.00% | 2 | 24 | 30.12% | Yes |
| CRM271217P00320000 | 10/28 12:19 PM | 320.00 | 83.70 | 85.5 | 88.15 | 0.00 | 0.00% | 2 | 16 | 28.68% | Yes |
| CRM271217P00330000 | 10/31 9:58 AM | 330.00 | 92.99 | 92.25 | 95.3 | 0.00 | 0.00% | 1 | 8 | 28.11% | Yes |
| CRM271217P00340000 | 10/31 2:14 PM | 340.00 | 98.95 | 100.6 | 102.45 | 0.00 | 0.00% | 2 | 14 | 27.33% | Yes |
| CRM271217P00350000 | 10/27 1:32 PM | 350.00 | 107.05 | 107.5 | 110.35 | 0.00 | 0.00% | 2 | 14 | 26.94% | Yes |
| CRM271217P00360000 | 10/9 2:51 PM | 360.00 | 121.75 | 115.5 | 120 | 0.00 | 0.00% | 2 | 11 | 27.88% | Yes |
| CRM271217P00370000 | 10/30 2:03 PM | 370.00 | 121.15 | 123.5 | 128.5 | 0.00 | 0.00% | 2 | 6 | 27.74% | Yes |
| CRM271217P00380000 | 10/24 3:37 PM | 380.00 | 131.98 | 133 | 136.5 | 0.00 | 0.00% | 2 | 22 | 26.96% | Yes |
| CRM271217P00390000 | 10/9 2:53 PM | 390.00 | 147.85 | 140.5 | 144.5 | 0.00 | 0.00% | 0 | 1 | 25.93% | Yes |
| CRM271217P00400000 | 10/30 2:03 PM | 400.00 | 147.00 | 149.5 | 154 | 0.00 | 0.00% | 4 | 5 | 26.34% | Yes |
| CRM271217P00410000 | 10/9 2:52 PM | 410.00 | 166.20 | 158.5 | 163.5 | 0.00 | 0.00% | 0 | 1 | 26.67% | Yes |
