Name: CRM Option Chain
Keywords: CRM, Option, Chain, Historical

CRM Option Chain

End of day data from March 8, 2021 for CRM options expiring on March 12, 2021.

Expiration

Data From

NYSE
CRM
Option Chain

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