CRM Option Chain
End of day data from March 8, 2021 for CRM options expiring on March 12, 2021.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
CRM12Mar21C215.00 | CALL | 215.00 | $1.07 | $1.05 / 10 | $1.29 / 18 | 2,082 | 876 | 38.134857% | 0.179390 | -0.202666 | 0.033834 | 0.063629 | 0.005001 |
CRM12Mar21C220.00 | CALL | 220.00 | $0.47 | $0.40 / 18 | $0.55 / 18 | 1,921 | 1,353 | 39.001423% | 0.062457 | -0.095136 | 0.015883 | 0.029870 | 0.001748 |
CRM12Mar21C217.50 | CALL | 217.50 | $0.70 | $0.16 / 18 | $1.29 / 18 | 1,439 | 540 | 38.039136% | 0.109751 | -0.145301 | 0.024258 | 0.045620 | 0.003066 |
CRM12Mar21C210.00 | CALL | 210.00 | $2.50 | $2.20 / 30 | $2.65 / 22 | 1,164 | 1,181 | 35.737588% | 0.387284 | -0.296394 | 0.049478 | 0.093050 | 0.010733 |
CRM12Mar21C212.50 | CALL | 212.50 | $1.72 | $0.90 / 18 | $2.05 / 18 | 1,120 | 342 | 34.315905% | 0.272953 | -0.257319 | 0.042957 | 0.080786 | 0.007589 |
CRM12Mar21C225.00 | CALL | 225.00 | $0.27 | $0.14 / 18 | $0.28 / 1 | 1,023 | 999 | 41.332236% | 0.016284 | -0.031450 | 0.005251 | 0.009874 | 0.000457 |
CRM12Mar21P200.00 | PUT | 200.00 | $1.08 | $1.05 / 20 | $1.45 / 37 | 708 | 927 | 41.458316% | -0.153258 | -0.183012 | 0.030561 | 0.057474 | -0.004445 |
CRM12Mar21P212.50 | PUT | 212.50 | $6.50 | $5.85 / 18 | $8.30 / 18 | 618 | 418 | 42.777330% | -0.727047 | -0.257156 | 0.042957 | 0.080786 | -0.021521 |
CRM12Mar21P210.00 | PUT | 210.00 | $4.60 | $4.65 / 18 | $5.25 / 36 | 548 | 690 | 37.340459% | -0.612716 | -0.296233 | 0.049478 | 0.093050 | -0.018034 |
CRM12Mar21P205.00 | PUT | 205.00 | $2.50 | $2.29 / 7 | $2.50 / 6 | 474 | 607 | 36.902620% | -0.359388 | -0.289300 | 0.048314 | 0.090860 | -0.010486 |
CRM12Mar21P202.50 | PUT | 202.50 | $1.60 | $1.55 / 19 | $2.03 / 20 | 435 | 1,219 | 39.881991% | -0.245323 | -0.243419 | 0.040650 | 0.076447 | -0.007135 |
CRM12Mar21C230.00 | CALL | 230.00 | $0.19 | $0.18 / 40 | $0.20 / 1 | 389 | 609 | 49.193091% | 0.003195 | -0.007495 | 0.001251 | 0.002353 | 0.000090 |
CRM12Mar21P207.50 | PUT | 207.50 | $3.40 | $3.30 / 18 | $3.50 / 1 | 386 | 622 | 35.729674% | -0.486081 | -0.308473 | 0.051518 | 0.096887 | -0.014239 |
CRM12Mar21C227.50 | CALL | 227.50 | $0.22 | $0.10 / 18 | $0.23 / 1 | 385 | 352 | 43.757908% | 0.007470 | -0.015972 | 0.002667 | 0.005015 | 0.000210 |
CRM12Mar21C240.00 | CALL | 240.00 | $0.12 | $0.10 / 6 | $0.13 / 18 | 247 | 724 | 60.233510% | 0.000055 | -0.000174 | 0.000029 | 0.000054 | 0.000002 |
CRM12Mar21C222.50 | CALL | 222.50 | $0.34 | $0.26 / 18 | $0.50 / 10 | 244 | 287 | 41.972293% | 0.033059 | -0.057064 | 0.009527 | 0.017917 | 0.000927 |
CRM12Mar21P190.00 | PUT | 190.00 | $0.20 | $0.08 / 84 | $0.37 / 23 | 238 | 473 | 46.132945% | -0.008227 | -0.017385 | 0.002903 | 0.005459 | -0.000237 |
CRM12Mar21P192.50 | PUT | 192.50 | $0.26 | $0.31 / 33 | $0.51 / 33 | 215 | 73 | 46.560088% | -0.020281 | -0.037914 | 0.006331 | 0.011906 | -0.000585 |
CRM12Mar21P195.00 | PUT | 195.00 | $0.59 | $0.43 / 39 | $0.55 / 18 | 211 | 401 | 42.395332% | -0.044397 | -0.072555 | 0.012116 | 0.022785 | -0.001282 |
CRM12Mar21C207.50 | CALL | 207.50 | $3.88 | $3.50 / 18 | $4.40 / 97 | 176 | 192 | 40.108182% | 0.513919 | -0.308632 | 0.051518 | 0.096887 | 0.014185 |
CRM12Mar21P215.00 | PUT | 215.00 | $7.00 | $6.85 / 20 | $8.80 / 18 | 174 | 654 | 26.938123% | -0.820610 | -0.202501 | 0.033834 | 0.063629 | -0.024451 |
CRM12Mar21P197.50 | PUT | 197.50 | $0.59 | $0.70 / 9 | $0.80 / 6 | 167 | 173 | 41.054913% | -0.086910 | -0.122431 | 0.020444 | 0.038448 | -0.002515 |
CRM12Mar21P148.00 | PUT | 148.00 | $0.03 | | $0.09 / 32 | 138 | 0 | 125.009794% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P147.00 | PUT | 147.00 | $0.03 | | $0.05 / 4 | 138 | 0 | 118.490739% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C205.00 | CALL | 205.00 | $5.54 | $5.00 / 33 | $5.45 / 30 | 112 | 510 | 39.111981% | 0.640612 | -0.289457 | 0.048314 | 0.090860 | 0.017596 |
CRM12Mar21C232.50 | CALL | 232.50 | $0.14 | $0.13 / 6 | $0.20 / 1 | 70 | 271 | 52.044814% | 0.001276 | -0.003258 | 0.000544 | 0.001023 | 0.000036 |
CRM12Mar21C250.00 | CALL | 250.00 | $0.07 | $0.04 / 18 | $0.09 / 15 | 67 | 1,387 | 68.679920% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C190.00 | CALL | 190.00 | $22.25 | $17.05 / 24 | $19.20 / 11 | 54 | 3,224 | 55.210633% | 0.991773 | -0.017530 | 0.002903 | 0.005459 | 0.025790 |
CRM12Mar21P240.00 | PUT | 240.00 | $30.95 | $31.05 / 18 | $33.35 / 18 | 52 | 277 | 65.771987% | -0.999945 | 0.000011 | 0.000029 | 0.000054 | -0.032875 |
CRM12Mar21C235.00 | CALL | 235.00 | $0.13 | $0.11 / 6 | $0.20 / 18 | 52 | 640 | 55.447648% | 0.000477 | -0.001316 | 0.000220 | 0.000413 | 0.000013 |
CRM12Mar21P217.50 | PUT | 217.50 | $9.42 | $8.60 / 18 | $11.35 / 25 | 48 | 507 | 23.117846% | -0.890249 | -0.145134 | 0.024258 | 0.045620 | -0.026728 |
CRM12Mar21C260.00 | CALL | 260.00 | $0.06 | $0.05 / 52 | $0.10 / 1 | 43 | 341 | 82.470684% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C242.50 | CALL | 242.50 | $0.10 | $0.10 / 10 | $0.12 / 1 | 43 | 389 | 63.406416% | 0.000017 | -0.000057 | 0.000010 | 0.000018 | 0.000000 |
CRM12Mar21P145.00 | PUT | 145.00 | $0.01 | $0.01 / 10 | $0.02 / 1 | 40 | 13 | 108.307902% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P185.00 | PUT | 185.00 | $0.05 | $0.03 / 64 | $0.25 / 58 | 39 | 141 | 52.438219% | -0.000922 | -0.002419 | 0.000404 | 0.000760 | -0.000027 |
CRM12Mar21P225.00 | PUT | 225.00 | $16.42 | $16.90 / 18 | $18.05 / 18 | 24 | 292 | 36.129590% | -0.983716 | -0.031277 | 0.005251 | 0.009874 | -0.030365 |
CRM12Mar21P230.00 | PUT | 230.00 | $21.42 | $21.65 / 18 | $23.40 / 18 | 23 | 209 | 47.206071% | -0.996805 | -0.007318 | 0.001251 | 0.002353 | -0.031417 |
CRM12Mar21P170.00 | PUT | 170.00 | $0.02 | $0.02 / 6 | $0.03 / 1 | 23 | 62 | 66.920594% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P180.00 | PUT | 180.00 | $0.04 | $0.04 / 6 | $0.10 / 10 | 21 | 172 | 56.489128% | -0.000059 | -0.000187 | 0.000031 | 0.000059 | -0.000002 |
CRM12Mar21P235.00 | PUT | 235.00 | $24.35 | $25.80 / 18 | $28.35 / 18 | 20 | 220 | 51.380939% | -0.999523 | -0.001135 | 0.000220 | 0.000413 | -0.032178 |
CRM12Mar21P220.00 | PUT | 220.00 | $11.49 | $11.40 / 29 | $13.00 / 18 | 16 | 461 | 34.255254% | -0.937543 | -0.094967 | 0.015883 | 0.029870 | -0.028389 |
CRM12Mar21C270.00 | CALL | 270.00 | $0.03 | $0.01 / 15 | $0.08 / 16 | 14 | 619 | 88.749033% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C245.00 | CALL | 245.00 | $0.13 | $0.05 / 5 | $0.15 / 18 | 14 | 401 | 65.999304% | 0.000005 | -0.000018 | 0.000003 | 0.000005 | 0.000000 |
CRM12Mar21C237.50 | CALL | 237.50 | $0.13 | $0.01 / 18 | $0.15 / 1 | 14 | 186 | 53.605681% | 0.000167 | -0.000495 | 0.000083 | 0.000155 | 0.000005 |
CRM12Mar21P155.00 | PUT | 155.00 | $0.03 | $0.01 / 18 | $0.03 / 19 | 13 | 269 | 92.240055% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P227.50 | PUT | 227.50 | $15.75 | $18.65 / 52 | $20.40 / 23 | 10 | 150 | 42.113907% | -0.992530 | -0.015797 | 0.002667 | 0.005015 | -0.030954 |
CRM12Mar21P187.50 | PUT | 187.50 | $0.09 | $0.12 / 6 | $0.37 / 46 | 10 | 51 | 52.517295% | -0.002943 | -0.006959 | 0.001162 | 0.002185 | -0.000085 |
CRM12Mar21P247.50 | PUT | 247.50 | $34.06 | $37.00 / 18 | $42.00 / 10 | 8 | 83 | 68.669914% | -0.999999 | 0.000185 | 0.000001 | 0.000002 | -0.033904 |
CRM12Mar21P242.50 | PUT | 242.50 | $29.07 | $32.15 / 1 | $35.75 / 10 | 8 | 142 | 77.084791% | -0.999983 | 0.000129 | 0.000010 | 0.000018 | -0.033219 |
CRM12Mar21C200.00 | CALL | 200.00 | $10.00 | $8.45 / 17 | $9.95 / 120 | 8 | 374 | 45.916887% | 0.846742 | -0.183165 | 0.030561 | 0.057474 | 0.022952 |
CRM12Mar21P222.50 | PUT | 222.50 | $13.61 | $12.80 / 24 | $16.10 / 28 | 7 | 154 | 29.548879% | -0.966941 | -0.056893 | 0.009527 | 0.017917 | -0.029553 |
CRM12Mar21P232.50 | PUT | 232.50 | $21.15 | $24.10 / 18 | $26.45 / 18 | 6 | 152 | 61.785022% | -0.998724 | -0.003080 | 0.000544 | 0.001023 | -0.031813 |
CRM12Mar21C255.00 | CALL | 255.00 | $0.07 | $0.01 / 18 | $0.12 / 1 | 5 | 150 | 74.939167% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C265.00 | CALL | 265.00 | $0.03 | $0.02 / 18 | $0.75 / 67 | 4 | 123 | 112.513904% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P255.00 | PUT | 255.00 | $42.87 | $44.40 / 10 | $49.40 / 10 | 3 | 19 | 92.430530% | -1.000000 | 0.000196 | 0.000001 | 0.000000 | -0.034931 |
CRM12Mar21C202.50 | CALL | 202.50 | $7.50 | $6.60 / 18 | $7.35 / 30 | 3 | 65 | 40.595448% | 0.754677 | -0.243574 | 0.040650 | 0.076447 | 0.020605 |
CRM12Mar21C262.50 | CALL | 262.50 | $0.03 | $0.02 / 10 | $2.73 / 18 | 2 | 76 | 141.748881% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P252.50 | PUT | 252.50 | $41.85 | $42.00 / 10 | $46.85 / 18 | 2 | 12 | 75.332410% | -1.000000 | 0.000193 | 0.000001 | 0.000000 | -0.034589 |
CRM12Mar21C247.50 | CALL | 247.50 | $0.05 | $0.05 / 18 | $0.15 / 18 | 2 | 220 | 69.407972% | 0.000001 | -0.000005 | 0.000001 | 0.000002 | 0.000000 |
CRM12Mar21P265.00 | PUT | 265.00 | $52.85 | $54.70 / 18 | $59.20 / 18 | 1 | 2 | 87.809342% | -1.000000 | 0.000203 | 0.000001 | 0.000000 | -0.036301 |
CRM12Mar21C187.50 | CALL | 187.50 | $23.90 | $18.70 / 18 | $23.00 / 18 | 1 | 3 | 67.516078% | 0.997057 | -0.007103 | 0.001162 | 0.002185 | 0.025600 |
CRM12Mar21C182.50 | CALL | 182.50 | $28.75 | $23.40 / 18 | $28.00 / 18 | 1 | 0 | 76.207920% | 0.999749 | -0.000866 | 0.000121 | 0.000228 | 0.024993 |
CRM12Mar21P182.50 | PUT | 182.50 | $0.06 | $0.01 / 18 | $0.30 / 27 | 1 | 7 | 58.593704% | -0.000251 | -0.000726 | 0.000121 | 0.000228 | -0.000007 |
CRM12Mar21P140.00 | PUT | 140.00 | $0.02 | | $0.07 / 20 | 1 | 111 | 138.922786% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C370.00 | CALL | 370.00 | | | $0.05 / 18 | 0 | 0 | 178.773803% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P370.00 | PUT | 370.00 | | $158.80 / 10 | $163.80 / 10 | 0 | 0 | 201.839555% | -1.000000 | 0.000284 | 0.000001 | 0.000000 | -0.050685 |
CRM12Mar21C365.00 | CALL | 365.00 | | | $0.05 / 18 | 0 | 0 | 175.087938% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P365.00 | PUT | 365.00 | | $153.80 / 10 | $158.80 / 10 | 0 | 0 | 197.761706% | -1.000000 | 0.000280 | 0.000001 | 0.000000 | -0.050000 |
CRM12Mar21C360.00 | CALL | 360.00 | | | $0.05 / 18 | 0 | 0 | 171.339600% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P360.00 | PUT | 360.00 | | $148.90 / 18 | $153.75 / 18 | 0 | 0 | 193.613482% | -1.000000 | 0.000276 | 0.000001 | 0.000000 | -0.049315 |
CRM12Mar21C355.00 | CALL | 355.00 | $0.05 | | $0.05 / 18 | 0 | 1 | 167.526642% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P355.00 | PUT | 355.00 | | $143.80 / 10 | $148.80 / 10 | 0 | 0 | 189.394723% | -1.000000 | 0.000272 | 0.000001 | 0.000000 | -0.048630 |
CRM12Mar21C350.00 | CALL | 350.00 | | | $0.05 / 18 | 0 | 0 | 163.646731% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P350.00 | PUT | 350.00 | | $138.60 / 10 | $143.60 / 10 | 0 | 0 | 151.416082% | -1.000000 | 0.000268 | 0.000001 | 0.000000 | -0.047945 |
CRM12Mar21C345.00 | CALL | 345.00 | | | $2.72 / 18 | 0 | 0 | 291.525224% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P345.00 | PUT | 345.00 | $127.10 | $133.60 / 10 | $138.60 / 10 | 0 | 0 | 155.957805% | -1.000000 | 0.000265 | 0.000001 | 0.000000 | -0.047260 |
CRM12Mar21C340.00 | CALL | 340.00 | $0.35 | | $2.72 / 18 | 0 | 69 | 285.497819% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P340.00 | PUT | 340.00 | $123.75 | $128.80 / 18 | $133.80 / 18 | 0 | 0 | 168.825389% | -1.000000 | 0.000261 | 0.000001 | 0.000000 | -0.046575 |
CRM12Mar21C335.00 | CALL | 335.00 | $0.31 | | $2.72 / 18 | 0 | 1 | 279.333608% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P335.00 | PUT | 335.00 | | $124.05 / 18 | $128.95 / 18 | 0 | 0 | 171.711724% | -1.000000 | 0.000257 | 0.000001 | 0.000000 | -0.045890 |
CRM12Mar21C330.00 | CALL | 330.00 | $0.45 | | $2.72 / 18 | 0 | 1 | 273.034913% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P330.00 | PUT | 330.00 | | $118.80 / 10 | $123.75 / 18 | 0 | 0 | 163.725993% | -1.000000 | 0.000253 | 0.000001 | 0.000000 | -0.045205 |
CRM12Mar21C325.00 | CALL | 325.00 | $0.21 | | $2.72 / 18 | 0 | 3 | 266.593272% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P325.00 | PUT | 325.00 | $107.65 | $114.00 / 10 | $119.00 / 10 | 0 | 0 | 162.345152% | -1.000000 | 0.000249 | 0.000001 | 0.000000 | -0.044520 |
CRM12Mar21C320.00 | CALL | 320.00 | $0.40 | | $2.23 / 55 | 0 | 942 | 248.139185% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P320.00 | PUT | 320.00 | | $109.40 / 10 | $114.40 / 10 | 0 | 0 | 153.262895% | -1.000000 | 0.000245 | 0.000001 | 0.000000 | -0.043835 |
CRM12Mar21C315.00 | CALL | 315.00 | $1.07 | | $2.72 / 18 | 0 | 2 | 253.248741% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P315.00 | PUT | 315.00 | | $104.65 / 18 | $109.05 / 18 | 0 | 0 | 166.705645% | -1.000000 | 0.000242 | 0.000001 | 0.000000 | -0.043151 |
CRM12Mar21C310.00 | CALL | 310.00 | $0.01 | | $0.01 / 1 | 0 | 1,047 | 111.698500% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P310.00 | PUT | 310.00 | | $99.40 / 18 | $104.40 / 10 | 0 | 0 | 159.401180% | -1.000000 | 0.000238 | 0.000001 | 0.000000 | -0.042466 |
CRM12Mar21C305.00 | CALL | 305.00 | $1.05 | | $2.52 / 18 | 0 | 1 | 234.747154% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P305.00 | PUT | 305.00 | | $94.40 / 10 | $99.40 / 10 | 0 | 0 | 116.637445% | -1.000000 | 0.000234 | 0.000001 | 0.000000 | -0.041781 |
CRM12Mar21C300.00 | CALL | 300.00 | $0.01 | | $0.48 / 41 | 0 | 2,037 | 162.664935% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P300.00 | PUT | 300.00 | | $89.40 / 18 | $94.40 / 10 | 0 | 0 | 150.228376% | -1.000000 | 0.000230 | 0.000001 | 0.000000 | -0.041096 |
CRM12Mar21C295.00 | CALL | 295.00 | $0.95 | | $0.01 / 2 | 0 | 62 | 99.175669% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P295.00 | PUT | 295.00 | $86.40 | $84.20 / 10 | $89.20 / 10 | 0 | 1 | 146.179669% | -1.000000 | 0.000226 | 0.000001 | 0.000000 | -0.040411 |
CRM12Mar21C290.00 | CALL | 290.00 | $0.06 | $0.01 / 15 | $0.79 / 56 | 0 | 1,143 | 146.016953% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P290.00 | PUT | 290.00 | $83.85 | $79.60 / 10 | $84.60 / 10 | 0 | 0 | 132.978830% | -1.000000 | 0.000222 | 0.000001 | 0.000000 | -0.039726 |
CRM12Mar21C285.00 | CALL | 285.00 | $0.03 | | $0.45 / 54 | 0 | 111 | 142.593849% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P285.00 | PUT | 285.00 | | $74.40 / 10 | $79.40 / 18 | 0 | 0 | 105.255157% | -1.000000 | 0.000219 | 0.000001 | 0.000000 | -0.039041 |
CRM12Mar21C280.00 | CALL | 280.00 | $0.03 | $0.02 / 6 | $0.03 / 208 | 0 | 582 | 93.467029% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P280.00 | PUT | 280.00 | | $69.60 / 10 | $74.60 / 10 | 0 | 0 | 121.167965% | -1.000000 | 0.000215 | 0.000001 | 0.000000 | -0.038356 |
CRM12Mar21C275.00 | CALL | 275.00 | $0.05 | $0.01 / 1 | $0.08 / 6 | 0 | 227 | 94.140844% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P275.00 | PUT | 275.00 | | $64.70 / 18 | $68.80 / 18 | 0 | 0 | 119.939783% | -1.000000 | 0.000211 | 0.000001 | 0.000000 | -0.037671 |
CRM12Mar21C272.50 | CALL | 272.50 | $0.06 | $0.01 / 18 | $2.36 / 18 | 0 | 67 | 152.757810% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P272.50 | PUT | 272.50 | | $62.05 / 18 | $66.75 / 18 | 0 | 0 | 85.577608% | -1.000000 | 0.000209 | 0.000001 | 0.000000 | -0.037329 |
CRM12Mar21P270.00 | PUT | 270.00 | $49.50 | $59.65 / 18 | $63.95 / 18 | 0 | 10 | 113.374330% | -1.000000 | 0.000207 | 0.000001 | 0.000000 | -0.036986 |
CRM12Mar21C267.50 | CALL | 267.50 | $2.30 | $0.02 / 18 | $2.73 / 18 | 0 | 17 | 150.013978% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P267.50 | PUT | 267.50 | | $56.80 / 10 | $61.80 / 10 | 0 | 0 | 115.315236% | -1.000000 | 0.000205 | 0.000001 | 0.000000 | -0.036644 |
CRM12Mar21P262.50 | PUT | 262.50 | | $52.00 / 10 | $57.00 / 10 | 0 | 0 | 88.027253% | -1.000000 | 0.000201 | 0.000001 | 0.000000 | -0.035959 |
CRM12Mar21P260.00 | PUT | 260.00 | $41.52 | $49.40 / 10 | $54.40 / 10 | 0 | 16 | 77.909334% | -1.000000 | 0.000199 | 0.000001 | 0.000000 | -0.035616 |
CRM12Mar21C257.50 | CALL | 257.50 | $0.13 | $0.01 / 10 | $2.76 / 18 | 0 | 69 | 133.431816% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P257.50 | PUT | 257.50 | | $47.00 / 18 | $52.00 / 10 | 0 | 0 | 81.777557% | -1.000000 | 0.000198 | 0.000001 | 0.000000 | -0.035274 |
CRM12Mar21C252.50 | CALL | 252.50 | $0.11 | $0.01 / 18 | $2.48 / 59 | 0 | 190 | 121.228985% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21P250.00 | PUT | 250.00 | $40.42 | $39.55 / 18 | $44.15 / 18 | 0 | 93 | 84.971663% | -1.000000 | 0.000190 | 0.000001 | 0.000000 | -0.034246 |
CRM12Mar21P245.00 | PUT | 245.00 | $34.95 | $36.55 / 23 | $38.00 / 23 | 0 | 100 | 82.182778% | -0.999995 | 0.000170 | 0.000003 | 0.000005 | -0.033561 |
CRM12Mar21P237.50 | PUT | 237.50 | $27.52 | $28.50 / 18 | $30.20 / 18 | 0 | 100 | 43.153218% | -0.999833 | -0.000312 | 0.000083 | 0.000155 | -0.032529 |
CRM12Mar21C197.50 | CALL | 197.50 | $13.25 | $10.35 / 57 | $11.80 / 40 | 0 | 17 | 44.528368% | 0.913090 | -0.122583 | 0.020444 | 0.038448 | 0.024540 |
CRM12Mar21C195.00 | CALL | 195.00 | $16.20 | $13.00 / 18 | $14.25 / 45 | 0 | 581 | 52.678213% | 0.955603 | -0.072705 | 0.012116 | 0.022785 | 0.025430 |
CRM12Mar21C192.50 | CALL | 192.50 | $12.70 | $13.60 / 45 | $18.60 / 46 | 0 | 1 | 59.362898% | 0.979719 | -0.038061 | 0.006331 | 0.011906 | 0.025785 |
CRM12Mar21C185.00 | CALL | 185.00 | $25.00 | $21.90 / 10 | $23.85 / 18 | 0 | 190 | 58.272054% | 0.999078 | -0.002561 | 0.000404 | 0.000760 | 0.025316 |
CRM12Mar21C180.00 | CALL | 180.00 | $30.11 | $25.75 / 33 | $30.40 / 33 | 0 | 33 | 78.124344% | 0.999941 | -0.000325 | 0.000031 | 0.000059 | 0.024656 |
CRM12Mar21C175.00 | CALL | 175.00 | $30.21 | $30.80 / 10 | $35.80 / 10 | 0 | 4 | 98.685595% | 0.999998 | -0.000142 | 0.000001 | 0.000002 | 0.023972 |
CRM12Mar21P175.00 | PUT | 175.00 | $0.39 | $0.01 / 18 | $0.30 / 19 | 0 | 9 | 74.375998% | -0.000002 | -0.000008 | 0.000001 | 0.000002 | 0.000000 |
CRM12Mar21C170.00 | CALL | 170.00 | $36.00 | $35.60 / 10 | $40.60 / 10 | 0 | 6 | 103.761552% | 1.000000 | -0.000131 | 0.000001 | 0.000000 | 0.023288 |
CRM12Mar21C165.00 | CALL | 165.00 | | $41.05 / 18 | $45.75 / 18 | 0 | 0 | 128.891940% | 1.000000 | -0.000127 | 0.000001 | 0.000000 | 0.022603 |
CRM12Mar21P165.00 | PUT | 165.00 | $0.16 | $0.01 / 17 | $0.04 / 15 | 0 | 258 | 75.871276% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C160.00 | CALL | 160.00 | $47.20 | $45.80 / 10 | $50.80 / 10 | 0 | 3 | 138.552955% | 1.000000 | -0.000123 | 0.000001 | 0.000000 | 0.021918 |
CRM12Mar21P160.00 | PUT | 160.00 | $0.21 | | $0.14 / 35 | 0 | 505 | 105.355758% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C155.00 | CALL | 155.00 | | $50.80 / 10 | $55.80 / 10 | 0 | 0 | 152.312777% | 1.000000 | -0.000119 | 0.000001 | 0.000000 | 0.021233 |
CRM12Mar21C150.00 | CALL | 150.00 | | $55.60 / 10 | $60.60 / 10 | 0 | 0 | 155.580483% | 1.000000 | -0.000115 | 0.000001 | 0.000000 | 0.020548 |
CRM12Mar21P150.00 | PUT | 150.00 | $0.09 | | $0.06 / 1 | 0 | 96 | 114.642990% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C149.00 | CALL | 149.00 | | $56.80 / 18 | $61.40 / 18 | 0 | 0 | 158.293041% | 1.000000 | -0.000114 | 0.000001 | 0.000000 | 0.020411 |
CRM12Mar21P149.00 | PUT | 149.00 | | | $0.95 / 37 | 0 | 0 | 181.683041% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C148.00 | CALL | 148.00 | | $57.60 / 10 | $62.60 / 10 | 0 | 0 | 161.018390% | 1.000000 | -0.000114 | 0.000001 | 0.000000 | 0.020274 |
CRM12Mar21C147.00 | CALL | 147.00 | | $58.60 / 10 | $63.60 / 10 | 0 | 0 | 163.761888% | 1.000000 | -0.000113 | 0.000001 | 0.000000 | 0.020137 |
CRM12Mar21C146.00 | CALL | 146.00 | | $59.60 / 10 | $64.60 / 10 | 0 | 0 | 166.516090% | 1.000000 | -0.000112 | 0.000001 | 0.000000 | 0.020000 |
CRM12Mar21P146.00 | PUT | 146.00 | | | $0.74 / 37 | 0 | 0 | 181.192498% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C145.00 | CALL | 145.00 | | $60.65 / 18 | $65.55 / 18 | 0 | 0 | 169.285796% | 1.000000 | -0.000111 | 0.000001 | 0.000000 | 0.019863 |
CRM12Mar21C144.00 | CALL | 144.00 | | $61.90 / 18 | $66.50 / 18 | 0 | 0 | 178.197623% | 1.000000 | -0.000110 | 0.000001 | 0.000000 | 0.019726 |
CRM12Mar21P144.00 | PUT | 144.00 | | | $0.64 / 37 | 0 | 0 | 181.882607% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C143.00 | CALL | 143.00 | | $62.80 / 10 | $67.80 / 10 | 0 | 0 | 186.685894% | 1.000000 | -0.000110 | 0.000001 | 0.000000 | 0.019589 |
CRM12Mar21P143.00 | PUT | 143.00 | | | $0.96 / 37 | 0 | 0 | 200.521698% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C142.00 | CALL | 142.00 | | $63.60 / 10 | $68.60 / 10 | 0 | 0 | 177.688825% | 1.000000 | -0.000109 | 0.000001 | 0.000000 | 0.019452 |
CRM12Mar21P142.00 | PUT | 142.00 | | | $1.05 / 48 | 0 | 0 | 207.583990% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C141.00 | CALL | 141.00 | | $64.75 / 18 | $69.30 / 18 | 0 | 0 | 175.209859% | 1.000000 | -0.000108 | 0.000001 | 0.000000 | 0.019315 |
CRM12Mar21P141.00 | PUT | 141.00 | | | $0.58 / 37 | 0 | 0 | 187.214372% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C140.00 | CALL | 140.00 | | $66.00 / 10 | $71.00 / 10 | 0 | 0 | 205.949836% | 1.000000 | -0.000107 | 0.000001 | 0.000000 | 0.019178 |
CRM12Mar21C139.00 | CALL | 139.00 | | $66.65 / 18 | $71.40 / 18 | 0 | 0 | 180.792743% | 1.000000 | -0.000107 | 0.000001 | 0.000000 | 0.019041 |
CRM12Mar21P139.00 | PUT | 139.00 | | | $0.83 / 37 | 0 | 0 | 206.888907% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C138.00 | CALL | 138.00 | | $68.30 / 18 | $72.15 / 18 | 0 | 0 | 197.260359% | 1.000000 | -0.000106 | 0.000001 | 0.000000 | 0.018904 |
CRM12Mar21P138.00 | PUT | 138.00 | | | $0.60 / 37 | 0 | 0 | 197.292602% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C137.00 | CALL | 137.00 | | $69.15 / 18 | $73.30 / 18 | 0 | 0 | 200.260026% | 1.000000 | -0.000105 | 0.000001 | 0.000000 | 0.018767 |
CRM12Mar21P137.00 | PUT | 137.00 | | | $0.99 / 37 | 0 | 0 | 220.983076% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C136.00 | CALL | 136.00 | | $69.60 / 10 | $74.60 / 18 | 0 | 0 | 194.943612% | 1.000000 | -0.000104 | 0.000001 | 0.000000 | 0.018630 |
CRM12Mar21P136.00 | PUT | 136.00 | | | $1.17 / 37 | 0 | 0 | 232.349525% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C135.00 | CALL | 135.00 | | $70.60 / 10 | $75.60 / 10 | 0 | 0 | 197.881533% | 1.000000 | -0.000104 | 0.000001 | 0.000000 | 0.018493 |
CRM12Mar21P135.00 | PUT | 135.00 | $0.13 | | $0.02 / 1 | 0 | 214 | 131.646901% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C134.00 | CALL | 134.00 | | $71.60 / 10 | $76.60 / 10 | 0 | 0 | 200.838020% | 1.000000 | -0.000103 | 0.000001 | 0.000000 | 0.018356 |
CRM12Mar21P134.00 | PUT | 134.00 | | | $0.39 / 60 | 0 | 0 | 194.275200% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C130.00 | CALL | 130.00 | $108.87 | $75.60 / 10 | $80.60 / 10 | 0 | 7 | 212.861069% | 1.000000 | -0.000100 | 0.000001 | 0.000000 | 0.017808 |
CRM12Mar21P130.00 | PUT | 130.00 | $0.10 | | $0.16 / 36 | 0 | 15 | 180.315153% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C125.00 | CALL | 125.00 | | $80.80 / 10 | $85.80 / 10 | 0 | 0 | 242.938526% | 1.000000 | -0.000096 | 0.000001 | 0.000000 | 0.017123 |
CRM12Mar21P125.00 | PUT | 125.00 | | | $0.63 / 54 | 0 | 0 | 239.943063% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
CRM12Mar21C120.00 | CALL | 120.00 | | $85.80 / 10 | $90.80 / 10 | 0 | 0 | 259.837108% | 1.000000 | -0.000092 | 0.000001 | 0.000000 | 0.016438 |
CRM12Mar21P120.00 | PUT | 120.00 | $0.17 | | $0.96 / 67 | 0 | 1 | 277.738249% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |