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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM280121C00125000 | 11/5 9:33 AM | 125.00 | 145.25 | 141 | 143.5 | 1.95 | 1.36% | 1 | 174 | 54.46% | Yes |
| CRM280121C00130000 | 11/3 10:33 AM | 130.00 | 140.85 | 136 | 139.5 | 0.00 | 0.00% | 1 | 4 | 52.82% | Yes |
| CRM280121C00135000 | 10/27 1:14 PM | 135.00 | 135.80 | 131.5 | 136 | 0.00 | 0.00% | 2 | 3 | 51.91% | Yes |
| CRM280121C00140000 | 10/13 3:33 PM | 140.00 | 126.33 | 127.5 | 132.5 | 0.00 | 0.00% | 1 | 2 | 51.30% | Yes |
| CRM280121C00145000 | 10/31 12:52 PM | 145.00 | 130.75 | 124.5 | 128 | 0.00 | 0.00% | 1 | 9 | 50.64% | Yes |
| CRM280121C00150000 | 11/5 3:13 PM | 150.00 | 123.00 | 120.5 | 125 | -3.88 | -3.06% | 1 | 12 | 50.24% | Yes |
| CRM280121C00155000 | 10/13 3:44 PM | 155.00 | 115.50 | 117.5 | 120.5 | 0.00 | 0.00% | 0 | 1 | 51.20% | Yes |
| CRM280121C00160000 | 10/14 2:20 PM | 160.00 | 107.73 | 113 | 117.5 | 0.00 | 0.00% | 4 | 5 | 51.17% | Yes |
| CRM280121C00165000 | 10/20 10:40 AM | 165.00 | 110.70 | 110 | 114 | 0.00 | 0.00% | 2 | 2 | 50.54% | Yes |
| CRM280121C00170000 | 10/23 12:20 PM | 170.00 | 110.05 | 106.5 | 111 | 0.00 | 0.00% | 1 | 8 | 50.38% | Yes |
| CRM280121C00175000 | 10/30 9:39 AM | 175.00 | 105.00 | 103 | 107.5 | 0.00 | 0.00% | 1 | 5 | 49.67% | Yes |
| CRM280121C00180000 | 11/4 10:29 AM | 180.00 | 106.50 | 100.45 | 103.4 | 0.00 | 0.00% | 5 | 7 | 48.37% | Yes |
| CRM280121C00185000 | 10/17 10:54 AM | 185.00 | 92.00 | 97.25 | 99.75 | 0.00 | 0.00% | 1 | 6 | 47.49% | Yes |
| CRM280121C00190000 | 10/31 1:57 PM | 190.00 | 99.25 | 94.4 | 97.8 | 0.00 | 0.00% | 1 | 5 | 48.10% | Yes |
| CRM280121C00195000 | 10/30 9:45 AM | 195.00 | 93.65 | 90.5 | 95 | 0.00 | 0.00% | 1 | 19 | 47.88% | Yes |
| CRM280121C00200000 | 11/4 2:25 PM | 200.00 | 91.10 | 87.7 | 92 | 0.00 | 0.00% | 5 | 66 | 47.44% | Yes |
| CRM280121C00210000 | 11/4 9:30 AM | 210.00 | 90.45 | 82.85 | 85.95 | 0.00 | 0.00% | 1 | 8 | 46.41% | Yes |
| CRM280121C00220000 | 11/4 3:24 PM | 220.00 | 79.55 | 77.25 | 80.5 | 0.00 | 0.00% | 2 | 30 | 45.72% | Yes |
| CRM280121C00230000 | 11/4 12:51 PM | 230.00 | 75.18 | 72 | 75.1 | 0.00 | 0.00% | 2 | 63 | 44.92% | Yes |
| CRM280121C00240000 | 11/4 1:31 PM | 240.00 | 68.80 | 67.1 | 69.95 | 0.00 | 0.00% | 1 | 160 | 44.17% | Yes |
| CRM280121C00250000 | 11/5 12:57 PM | 250.00 | 64.65 | 62.45 | 66.5 | -2.85 | -4.22% | 4 | 197 | 44.48% | Yes |
| CRM280121C00260000 | 11/5 1:10 PM | 260.00 | 60.00 | 57.6 | 61.9 | -0.56 | -0.92% | 3 | 258 | 43.82% | No |
| CRM280121C00270000 | 11/4 1:10 PM | 270.00 | 55.47 | 55.3 | 57.2 | 0.00 | 0.00% | 26 | 64 | 42.97% | No |
| CRM280121C00280000 | 11/5 11:04 AM | 280.00 | 51.50 | 50.3 | 54.45 | -0.96 | -1.83% | 2 | 25 | 43.31% | No |
| CRM280121C00290000 | 11/4 1:35 PM | 290.00 | 48.89 | 47.25 | 50 | 0.00 | 0.00% | 2 | 67 | 42.38% | No |
| CRM280121C00300000 | 11/4 11:15 AM | 300.00 | 47.63 | 44.45 | 45.8 | 0.00 | 0.00% | 2 | 187 | 41.49% | No |
| CRM280121C00310000 | 11/4 1:46 PM | 310.00 | 42.40 | 40.9 | 43.35 | 0.00 | 0.00% | 3 | 161 | 41.66% | No |
| CRM280121C00320000 | 11/5 12:00 PM | 320.00 | 39.90 | 38.65 | 39.9 | -1.30 | -3.16% | 4 | 62 | 41.04% | No |
| CRM280121C00330000 | 11/4 1:46 PM | 330.00 | 36.70 | 35.35 | 37.85 | 0.00 | 0.00% | 2 | 136 | 41.26% | No |
| CRM280121C00340000 | 11/5 11:46 AM | 340.00 | 34.10 | 31.5 | 36.5 | -1.55 | -4.35% | 4 | 38 | 41.84% | No |
| CRM280121C00350000 | 11/5 3:30 PM | 350.00 | 31.70 | 30.25 | 32.85 | 0.03 | 0.09% | 110 | 151 | 40.78% | No |
| CRM280121C00360000 | 11/3 9:30 AM | 360.00 | 32.50 | 28.45 | 30.85 | 0.00 | 0.00% | 1 | 29 | 40.73% | No |
| CRM280121C00370000 | 11/4 12:49 PM | 370.00 | 27.92 | 26.25 | 28.9 | 0.00 | 0.00% | 4 | 86 | 40.64% | No |
| CRM280121C00380000 | 11/5 1:11 PM | 380.00 | 25.55 | 24.45 | 27.95 | -0.45 | -1.73% | 371 | 222 | 41.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM280121P00125000 | 11/5 9:54 AM | 125.00 | 5.64 | 5.3 | 5.85 | -0.01 | -0.18% | 2 | 99 | 39.80% | No |
| CRM280121P00130000 | 10/31 12:34 PM | 130.00 | 6.40 | 6 | 6.5 | 0.00 | 0.00% | 2 | 17 | 39.20% | No |
| CRM280121P00135000 | 10/29 1:20 PM | 135.00 | 7.35 | 6.7 | 8.15 | 0.00 | 0.00% | 2 | 17 | 40.23% | No |
| CRM280121P00140000 | 10/15 12:11 PM | 140.00 | 9.78 | 7.5 | 8.8 | 0.00 | 0.00% | 2 | 4 | 39.41% | No |
| CRM280121P00145000 | 10/21 10:25 AM | 145.00 | 8.68 | 8.5 | 9.2 | 0.00 | 0.00% | 2 | 11 | 38.19% | No |
| CRM280121P00150000 | 11/5 10:23 AM | 150.00 | 9.88 | 8.35 | 10.4 | 0.38 | 4.00% | 2 | 14 | 38.10% | No |
| CRM280121P00155000 | 10/6 10:10 AM | 155.00 | 12.03 | 10.1 | 10.9 | 0.00 | 0.00% | 2 | 3 | 36.99% | No |
| CRM280121P00160000 | 11/4 11:06 AM | 160.00 | 11.70 | 11.45 | 11.9 | 0.00 | 0.00% | 2 | 71 | 36.50% | No |
| CRM280121P00165000 | 11/4 2:26 PM | 165.00 | 12.70 | 12.6 | 13.45 | 0.00 | 0.00% | 2 | 138 | 36.59% | No |
| CRM280121P00170000 | 11/4 11:28 AM | 170.00 | 14.20 | 13.85 | 14.3 | 0.00 | 0.00% | 2 | 2 | 35.80% | No |
| CRM280121P00175000 | 10/6 9:31 AM | 175.00 | 16.77 | 13.7 | 15.8 | 0.00 | 0.00% | 2 | 6 | 35.66% | No |
| CRM280121P00180000 | 10/21 9:34 AM | 180.00 | 16.50 | 16.1 | 17.95 | 0.00 | 0.00% | 5 | 29 | 36.09% | No |
| CRM280121P00185000 | 10/31 12:24 PM | 185.00 | 17.45 | 16 | 18.5 | -0.65 | -3.59% | 1 | 11 | 34.85% | No |
| CRM280121P00190000 | 10/30 10:30 AM | 190.00 | 19.10 | 19.45 | 21 | 0.00 | 0.00% | 1 | 362 | 35.43% | No |
| CRM280121P00195000 | 11/3 10:03 AM | 195.00 | 21.01 | 20.5 | 22.35 | 0.00 | 0.00% | 3 | 28 | 34.85% | No |
| CRM280121P00200000 | 11/4 11:22 AM | 200.00 | 22.75 | 22.7 | 23.4 | 0.00 | 0.00% | 2 | 350 | 33.97% | No |
| CRM280121P00210000 | 11/3 9:40 AM | 210.00 | 25.59 | 25.25 | 27.5 | 0.00 | 0.00% | 2 | 98 | 33.77% | No |
| CRM280121P00220000 | 11/3 11:08 AM | 220.00 | 29.80 | 28.5 | 32.2 | 0.00 | 0.00% | 10 | 167 | 33.76% | No |
| CRM280121P00230000 | 11/4 9:53 AM | 230.00 | 34.50 | 34.6 | 35.55 | 0.00 | 0.00% | 1 | 24 | 32.49% | No |
| CRM280121P00240000 | 11/5 3:42 PM | 240.00 | 39.95 | 37.5 | 40.5 | 2.18 | 5.77% | 1 | 236 | 32.20% | No |
| CRM280121P00250000 | 11/3 12:28 PM | 250.00 | 44.02 | 44.2 | 45.1 | 0.62 | 1.43% | 1 | 30 | 31.45% | No |
| CRM280121P00260000 | 11/4 9:41 AM | 260.00 | 49.19 | 49.2 | 51.3 | 0.61 | 1.26% | 1 | 228 | 31.58% | Yes |
| CRM280121P00270000 | 11/4 11:17 AM | 270.00 | 55.00 | 54.85 | 56.05 | 0.00 | 0.00% | 1 | 7 | 30.54% | Yes |
| CRM280121P00280000 | 11/5 11:56 AM | 280.00 | 60.65 | 59.3 | 62.5 | 1.46 | 2.47% | 3 | 38 | 30.44% | Yes |
| CRM280121P00290000 | 11/5 11:55 AM | 290.00 | 66.75 | 65.5 | 68.8 | 1.95 | 3.01% | 2 | 31 | 30.05% | Yes |
| CRM280121P00300000 | 11/5 10:58 AM | 300.00 | 73.60 | 72 | 75 | 2.16 | 3.02% | 2 | 193 | 29.40% | Yes |
| CRM280121P00310000 | 10/30 2:03 PM | 310.00 | 77.05 | 78.5 | 81.55 | 0.00 | 0.00% | 2 | 4 | 28.81% | Yes |
| CRM280121P00320000 | 10/30 3:44 PM | 320.00 | 83.50 | 85.5 | 90 | 0.00 | 0.00% | 5 | 9 | 29.36% | Yes |
| CRM280121P00330000 | 10/28 12:18 PM | 330.00 | 91.40 | 94.15 | 95.65 | 0.00 | 0.00% | 0 | 2 | 27.75% | Yes |
| CRM280121P00340000 | 11/4 3:24 PM | 340.00 | 101.55 | 100.3 | 104 | 0.00 | 0.00% | 2 | 4 | 27.92% | Yes |
| CRM280121P00350000 | 11/5 11:53 AM | 350.00 | 108.95 | 108 | 112.35 | 0.20 | 0.18% | 24 | 123 | 27.95% | Yes |
| CRM280121P00360000 | 10/29 1:14 PM | 360.00 | 117.45 | 116.85 | 119.9 | 0.00 | 0.00% | 2 | 3 | 27.19% | Yes |
| CRM280121P00370000 | 10/16 1:55 PM | 370.00 | 130.01 | 124 | 128.4 | 0.00 | 0.00% | 1 | 3 | 27.05% | Yes |
| CRM280121P00380000 | 10/29 1:15 PM | 380.00 | 134.00 | 132.5 | 136.5 | 0.00 | 0.00% | 2 | 2 | 26.38% | Yes |
