CRM Option Chain

End of day data from December 6, 2021 for CRM options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. CRM
  4. >
  5. Option Chain
|USD |CRM: $269.30 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
CRM10Dec21C260.00CALL260.00$3.20$3.20 / 4$3.35 / 302,6071,23833.062052%0.448334-0.4078090.0383870.1196640.015408
CRM10Dec21P250.00PUT250.00$1.26$1.28 / 20$1.41 / 352,2092,04136.374570%-0.196624-0.2855040.0268890.083821-0.007118
CRM10Dec21P252.50PUT252.50$1.87$1.72 / 52$1.87 / 201,85473634.392888%-0.272856-0.3424520.0322530.100544-0.009902
CRM10Dec21P220.00PUT220.00$0.10$0.04 / 76$0.10 / 401,45117760.910571%-0.000025-0.0001080.0000100.000032-0.000001
CRM10Dec21P245.00PUT245.00$0.74$0.72 / 12$0.79 / 321,4382,17940.181623%-0.086851-0.1629420.0153450.047836-0.003132
CRM10Dec21C280.00CALL280.00$0.12$0.08 / 1$0.13 / 301,04684334.974121%0.023383-0.0569480.0053610.0167140.000816
CRM10Dec21P255.00PUT255.00$2.49$2.42 / 8$2.55 / 321,03675533.161806%-0.360504-0.3856190.0363200.113222-0.013118
CRM10Dec21C220.00CALL220.00$38.00$38.25 / 1$39.15 / 61,00029273.777813%0.999975-0.0003680.0000100.0000320.030136
CRM10Dec21C270.00CALL270.00$0.50$0.48 / 2$0.53 / 2091579730.536068%0.140884-0.2304000.0216900.0676160.004888
CRM10Dec21P240.00PUT240.00$0.42$0.38 / 40$0.46 / 298871,94643.708604%-0.030224-0.0705450.0066430.020710-0.001087
CRM10Dec21C265.00CALL265.00$1.35$1.28 / 26$1.44 / 6287660530.786359%0.271733-0.3419170.0321870.1003380.009390
CRM10Dec21C262.50CALL262.50$2.16$2.12 / 1$2.20 / 368830731.660808%0.355743-0.3840540.0361520.1126990.012262
CRM10Dec21C267.50CALL267.50$0.87$0.75 / 7$0.91 / 5852163130.408218%0.199597-0.2882240.0271330.0845840.006912
CRM10Dec21C257.50CALL257.50$4.40$4.40 / 30$4.80 / 4048718134.095602%0.544762-0.4086990.0384680.1199170.018657
CRM10Dec21C255.00CALL255.00$6.20$6.05 / 4$6.40 / 3043643935.703644%0.639496-0.3859200.0363200.1132220.021814
CRM10Dec21P230.00PUT230.00$0.14$0.07 / 117$0.22 / 7640282251.313403%-0.001616-0.0053800.0005070.001579-0.000058
CRM10Dec21P260.00PUT260.00$4.40$4.20 / 37$4.65 / 203282,42929.728955%-0.551666-0.4075030.0383870.119664-0.020208
CRM10Dec21P235.00PUT235.00$0.33$0.19 / 76$0.29 / 126439647.354796%-0.008075-0.0227730.0021450.006685-0.000290
CRM10Dec21C275.00CALL275.00$0.21$0.18 / 22$0.23 / 3025952532.076887%0.062204-0.1262910.0118900.0370640.002165
CRM10Dec21P200.00PUT200.00$0.02$0.03 / 72328283.457404%-0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C252.50CALL252.50$8.20$7.80 / 30$8.30 / 302273237.363776%0.727144-0.3427500.0322530.1005440.024687
CRM10Dec21C300.00CALL300.00$0.03$0.02 / 11$0.03 / 72141,25149.349278%0.000100-0.0004080.0000380.0001200.000004
CRM10Dec21C285.00CALL285.00$0.07$0.06 / 9$0.08 / 919251538.898961%0.007502-0.0213480.0020100.0062660.000262
CRM10Dec21P247.50PUT247.50$0.95$0.93 / 40$1.04 / 3318843137.996496%-0.134408-0.2230360.0210050.065479-0.004856
CRM10Dec21P225.00PUT225.00$0.14$0.03 / 50$0.42 / 18216924463.912013%-0.000236-0.0009120.0000860.000268-0.000008
CRM10Dec21C272.50CALL272.50$0.34$0.28 / 17$0.35 / 2016823931.123122%0.095522-0.1749140.0164670.0513330.003320
CRM10Dec21C250.00CALL250.00$9.80$9.75 / 30$10.35 / 2014921739.210371%0.803376-0.2857990.0268890.0838210.027128
CRM10Dec21P257.50PUT257.50$3.20$3.05 / 57$3.45 / 2014516130.771119%-0.455238-0.4083960.0384680.119917-0.016617
CRM10Dec21C292.50CALL292.50$0.04$0.04 / 1$0.05 / 613823044.904661%0.001022-0.0035410.0003330.0010390.000036
CRM10Dec21C290.00CALL290.00$0.06$0.04 / 6$0.06 / 2912567142.766229%0.002062-0.0067190.0006330.0019720.000072
CRM10Dec21P205.00PUT205.00$0.03$0.06 / 551225782.418386%-0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P275.00PUT275.00$17.28$15.55 / 31$17.30 / 71191,16825.062103%-0.937796-0.1259670.0118900.037064-0.035506
CRM10Dec21P265.00PUT265.00$7.40$7.35 / 20$7.85 / 30902,45727.478871%-0.728267-0.3416050.0321870.100338-0.026911
CRM10Dec21P215.00PUT215.00$0.06$0.01 / 45$0.26 / 114844375.009635%-0.000002-0.0000090.0000010.0000030.000000
CRM10Dec21C287.50CALL287.50$0.06$0.05 / 6$0.07 / 67930140.960568%0.004009-0.0122340.0011520.0035910.000140
CRM10Dec21C277.50CALL277.50$0.17$0.12 / 38$0.17 / 337350033.507230%0.038909-0.0868420.0081760.0254870.001356
CRM10Dec21P280.00PUT280.00$21.35$20.50 / 40$21.80 / 205126834.450284%-0.976617-0.0566180.0053610.016714-0.037540
CRM10Dec21C235.00CALL235.00$23.37$23.20 / 9$24.40 / 20512451.050706%0.991925-0.0230500.0021450.0066850.031902
CRM10Dec21P287.50PUT287.50$28.84$28.40 / 18$29.25 / 204713248.950517%-0.995991-0.0118950.0011520.003591-0.039243
CRM10Dec21P292.50PUT292.50$35.08$32.95 / 31$34.15 / 18459839.503034%-0.998978-0.0031960.0003330.001039-0.040032
CRM10Dec21C282.50CALL282.50$0.09$0.07 / 1$0.10 / 104020536.951832%0.013506-0.0356590.0033570.0104660.000472
CRM10Dec21P285.00PUT285.00$26.35$25.85 / 30$26.85 / 203735339.762749%-0.992498-0.0210120.0020100.006266-0.038779
CRM10Dec21C297.50CALL297.50$0.03$0.02 / 10$0.04 / 53229247.860843%0.000225-0.0008720.0000820.0002560.000008
CRM10Dec21P210.00PUT210.00$0.03$0.01 / 61$0.08 / 612810872.189069%-0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C295.00CALL295.00$0.03$0.03 / 6$0.04 / 52739246.151913%0.000488-0.0017920.0001690.0005260.000017
CRM10Dec21C320.00CALL320.00$0.01$0.01 / 2$0.03 / 12340466.343272%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C305.00CALL305.00$0.03$0.01 / 1$0.04 / 352242254.153331%0.000018-0.0000800.0000080.0000240.000001
CRM10Dec21P300.00PUT300.00$41.44$40.70 / 18$42.10 / 322012961.943969%-0.999900-0.0000550.0000380.000120-0.041092
CRM10Dec21P267.50PUT267.50$9.48$8.85 / 40$9.95 / 501833923.256970%-0.800403-0.2879090.0271330.084584-0.029731
CRM10Dec21C310.00CALL310.00$0.01$0.03 / 111791159.989742%0.000003-0.0000140.0000010.0000040.000000
CRM10Dec21P270.00PUT270.00$12.40$11.15 / 40$12.10 / 301734220.102910%-0.859116-0.2300820.0216900.067616-0.032098
CRM10Dec21P290.00PUT290.00$32.48$30.80 / 30$31.75 / 241573052.527429%-0.997938-0.0063770.0006330.001972-0.039654
CRM10Dec21P305.00PUT305.00$46.44$45.35 / 31$47.30 / 321315361.779378%-0.9999820.0002790.0000080.000024-0.041780
CRM10Dec21P282.50PUT282.50$23.84$23.35 / 40$24.45 / 211320940.154677%-0.986494-0.0353260.0033570.010466-0.038227
CRM10Dec21P277.50PUT277.50$19.70$17.85 / 30$19.10 / 61124635.926617%-0.961091-0.0865150.0081760.025487-0.036658
CRM10Dec21P262.50PUT262.50$5.85$5.70 / 20$6.10 / 191121728.867125%-0.644257-0.3837450.0361520.112699-0.023697
CRM10Dec21C245.00CALL245.00$10.58$13.90 / 20$15.40 / 30115246.753160%0.913149-0.1632310.0153450.0478360.030429
CRM10Dec21C240.00CALL240.00$17.50$18.20 / 8$20.45 / 18113152.937984%0.969776-0.0708280.0066430.0207100.031790
CRM10Dec21C395.00CALL395.00$0.01$0.07 / 301031138.150771%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C302.50CALL302.50$0.02$0.01 / 10$0.03 / 4105950.560033%0.000043-0.0001840.0000170.0000540.000002
CRM10Dec21P295.00PUT295.00$36.50$35.80 / 30$36.95 / 20917761.821524%-0.999512-0.0014440.0001690.000526-0.040394
CRM10Dec21C325.00CALL325.00$0.01$0.01 / 2818666.215380%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C380.00CALL380.00$0.01$0.05 / 735357122.662909%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C345.00CALL345.00$0.02$0.03 / 7521590.302403%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C315.00CALL315.00$0.01$0.02 / 1529961.969946%0.000001-0.0000020.0000010.0000010.000000
CRM10Dec21C247.50CALL247.50$9.98$11.95 / 30$12.65 / 5058142.689552%0.865592-0.2233280.0210050.0654790.029048
CRM10Dec21C307.50CALL307.50$0.02$0.03 / 745757.628736%0.000007-0.0000340.0000030.0000100.000000
CRM10Dec21C360.00CALL360.00$0.01$0.01 / 2328292.390302%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P297.50PUT297.50$40.75$37.70 / 18$39.90 / 1835860.393533%-0.999775-0.0005220.0000820.000256-0.040745
CRM10Dec21C355.00CALL355.00$0.03$0.06 / 692153105.496978%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C340.00CALL340.00$0.02$0.03 / 726286.247573%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C335.00CALL335.00$0.02$0.03 / 7224582.109225%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P302.50PUT302.50$43.79$43.20 / 18$44.20 / 1823965.344852%-0.9999570.0001720.0000170.000054-0.041437
CRM10Dec21P272.50PUT272.50$15.60$13.05 / 8$14.90 / 2026024.453465%-0.904478-0.1745930.0164670.051333-0.034009
CRM10Dec21P360.00PUT360.00$105.50$100.25 / 18$101.90 / 2210126.760850%-1.0000000.0004240.0000010.000000-0.049315
CRM10Dec21C350.00CALL350.00$0.01$0.03 / 6113794.277317%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C312.50CALL312.50$0.04$0.03 / 7111762.322514%0.000001-0.0000050.0000010.0000020.000000
CRM10Dec21P310.00PUT310.00$57.10$50.55 / 18$52.30 / 1819263.619834%-0.9999970.0003520.0000010.000004-0.042465
CRM10Dec21C420.00CALL420.00$0.02$0.07 / 30095155.422914%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P420.00PUT420.00$151.40$160.30 / 18$162.35 / 800141.821592%-1.0000000.0004950.0000010.000000-0.057534
CRM10Dec21C415.00CALL415.00$0.05$0.07 / 20010152.077352%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P415.00PUT415.00$155.45 / 18$157.25 / 1800165.915471%-1.0000000.0004890.0000010.000000-0.056849
CRM10Dec21C410.00CALL410.00$0.04$0.01 / 1066124.587246%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P410.00PUT410.00$150.80$150.25 / 18$152.35 / 1800155.224895%-1.0000000.0004830.0000010.000000-0.056164
CRM10Dec21C405.00CALL405.00$0.02$0.02 / 100255128.813942%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P405.00PUT405.00$137.60$145.55 / 18$147.05 / 1800146.572802%-1.0000000.0004770.0000010.000000-0.055479
CRM10Dec21C400.00CALL400.00$0.02$0.03 / 50118130.305434%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P400.00PUT400.00$143.85$140.30 / 26$142.30 / 1800157.631601%-1.0000000.0004710.0000010.000000-0.054794
CRM10Dec21P395.00PUT395.00$127.60$135.45 / 18$137.25 / 1800156.281849%-1.0000000.0004650.0000010.000000-0.054109
CRM10Dec21C390.00CALL390.00$0.04$0.06 / 30036132.356041%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P390.00PUT390.00$130.55 / 18$132.20 / 1800100.637164%-1.0000000.0004590.0000010.000000-0.053424
CRM10Dec21C385.00CALL385.00$0.01$0.08 / 45072132.759042%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P385.00PUT385.00$117.60$125.30 / 18$127.20 / 1800150.465852%-1.0000000.0004540.0000010.000000-0.052739
CRM10Dec21P380.00PUT380.00$125.85$120.25 / 18$121.70 / 1800116.971625%-1.0000000.0004480.0000010.000000-0.052054
CRM10Dec21C375.00CALL375.00$0.06$0.06 / 30015121.251894%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P375.00PUT375.00$87.60$115.30 / 18$117.10 / 700142.026042%-1.0000000.0004420.0000010.000000-0.051370
CRM10Dec21C370.00CALL370.00$0.04$0.06 / 30080117.420393%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P370.00PUT370.00$104.90$110.30 / 18$111.95 / 1800128.009196%-1.0000000.0004360.0000010.000000-0.050685
CRM10Dec21C365.00CALL365.00$0.01$0.04 / 640261108.812776%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P365.00PUT365.00$105.25 / 19$107.15 / 1800120.707216%-1.0000000.0004300.0000010.000000-0.050000
CRM10Dec21P355.00PUT355.00$95.10$95.50 / 18$97.20 / 180078.732945%-1.0000000.0004180.0000010.000000-0.048630
CRM10Dec21P350.00PUT350.00$85.40$90.40 / 19$92.20 / 1800110.761810%-1.0000000.0004120.0000010.000000-0.047945
CRM10Dec21P345.00PUT345.00$85.40 / 18$86.75 / 1800112.838223%-1.0000000.0004060.0000010.000000-0.047260
CRM10Dec21P340.00PUT340.00$80.30 / 18$82.35 / 900106.070334%-1.0000000.0004010.0000010.000000-0.046575
CRM10Dec21P335.00PUT335.00$78.85$75.30 / 18$77.15 / 180099.147877%-1.0000000.0003950.0000010.000000-0.045890
CRM10Dec21C330.00CALL330.00$0.02$0.01 / 1032270.181060%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21P330.00PUT330.00$62.65$70.35 / 19$72.05 / 180092.036764%-1.0000000.0003890.0000010.000000-0.045205
CRM10Dec21P325.00PUT325.00$30.95$65.50 / 18$67.00 / 180975.642359%-1.0000000.0003830.0000010.000000-0.044520
CRM10Dec21P320.00PUT320.00$46.60$60.35 / 26$61.70 / 180380.576825%-1.0000000.0003770.0000010.000000-0.043835
CRM10Dec21C317.50CALL317.50$0.04$0.03 / 704466.896706%0.000001-0.0000010.0000010.0000000.000000
CRM10Dec21P317.50PUT317.50$49.20$58.10 / 7$59.85 / 1801068.771728%-1.0000000.0003730.0000010.000000-0.043493
CRM10Dec21P315.00PUT315.00$22.70$55.50 / 18$56.80 / 180770.189594%-1.0000000.0003690.0000010.000001-0.043150
CRM10Dec21P312.50PUT312.50$59.35$52.90 / 18$54.50 / 180172.050366%-0.9999990.0003630.0000010.000002-0.042808
CRM10Dec21P307.50PUT307.50$52.17$47.75 / 18$49.25 / 1804372.111325%-0.9999930.0003290.0000030.000010-0.042123
CRM10Dec21C230.00CALL230.00$26.00$28.25 / 20$29.50 / 42012862.618983%0.998384-0.0056510.0005070.0015790.031449
CRM10Dec21C225.00CALL225.00$37.55$33.00 / 9$34.45 / 180366.183430%0.999764-0.0011770.0000860.0002680.030813
CRM10Dec21C215.00CALL215.00$43.15$42.60 / 18$44.85 / 190483.933672%0.999998-0.0002620.0000010.0000030.029452
CRM10Dec21C210.00CALL210.00$46.95$48.35 / 18$49.80 / 1807108.202466%1.000000-0.0002480.0000010.0000000.028767
CRM10Dec21C205.00CALL205.00$48.00$52.85 / 18$54.65 / 1803103.557424%1.000000-0.0002420.0000010.0000000.028082
CRM10Dec21C200.00CALL200.00$61.40$57.95 / 18$59.70 / 1804117.259142%1.000000-0.0002360.0000010.0000000.027397
CRM10Dec21C195.00CALL195.00$62.85 / 18$64.70 / 1800124.063852%1.000000-0.0002300.0000010.0000000.026712
CRM10Dec21P195.00PUT195.00$0.02$0.09 / 30021103.178405%-0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C190.00CALL190.00$79.95$67.90 / 7$69.60 / 1802132.155859%1.000000-0.0002240.0000010.0000000.026027
CRM10Dec21P190.00PUT190.00$0.08 / 2000110.021262%-0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C185.00CALL185.00$72.65 / 18$74.70 / 1800135.970232%1.000000-0.0002180.0000010.0000000.025342
CRM10Dec21P185.00PUT185.00$0.04$0.07 / 2002116.675777%0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C180.00CALL180.00$77.90 / 18$79.85 / 2600160.914879%1.000000-0.0002120.0000010.0000000.024657
CRM10Dec21P180.00PUT180.00$0.05$0.07 / 20011125.281482%-0.0000010.0000000.0000010.0000000.000000
CRM10Dec21C175.00CALL175.00$93.50$83.25 / 18$84.70 / 1807177.947663%1.000000-0.0002060.0000010.0000000.023972
CRM10Dec21P175.00PUT175.00$0.02$0.03 / 70461122.398257%-0.0000010.0000000.0000010.0000000.000000