Pre-market
⌘K
Sign in Sign up

CRM Options Strategy Builder

1804 contracts
← →
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
CRM 237.11
Expected move by Sep 25 ±$7.42 ±3.1% $229.69 – $244.53 90%: $221.30 – $252.92
What's your view on CRM?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
152 contracts 103 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 1 - - 140.55 143.40 $95.00 0.00 10.00 395% -0.01 0 0
0 0 - - 135.55 138.35 $100.00 0.00 2.13 391% -0.01 0 0
0 8 1.00 312% 131.15 133.35 $105.00 0.00 0.11 296% -0.00 6 0
0 8 - - 125.55 128.40 $110.00 0.00 10.00 285% -0.00 994 149
0 2 1.00 247% 120.80 123.55 $115.00 0.00 10.00 267% -0.00 535 492
0 2 - - 115.60 118.00 $120.00 0.00 10.00 367% -0.03 385 631
0 0 0.99 266% 111.25 113.40 $125.00 0.00 10.00 217% -0.00 142 65
0 2 0.99 233% 106.15 108.35 $130.00 0.00 0.06 222% -0.00 139 6
0 0 0.99 237% 101.30 103.35 $135.00 0.00 10.00 248% -0.01 2 67
0 0 - - 95.80 98.40 $140.00 0.00 10.00 204% -0.01 2 238
0 1 0.99 222% 91.30 93.60 $145.00 0.00 0.10 181% -0.00 1 196
0 0 0.99 196% 86.25 88.40 $150.00 0.00 10.00 175% -0.00 7 143
0 2 - - 80.80 83.40 $155.00 0.00 0.22 219% -0.02 12 49
0 2 0.99 172% 76.30 78.40 $160.00 0.00 10.00 147% -0.00 9 140
0 1 0.99 160% 71.30 73.40 $165.00 0.00 1.20 132% -0.00 41 97
1 1 0.99 148% 66.30 68.40 $170.00 0.00 0.25 111% -0.00 7 86
0 10 0.99 136% 61.30 63.40 $175.00 0.00 0.11 111% -0.00 29 114
0 2 1.00 102% 55.90 58.50 $180.00 0.00 0.05 101% -0.00 38 303
6 4 0.98 118% 51.35 53.45 $185.00 0.00 0.08 85% -0.00 29 118
0 135 0.98 100% 46.25 48.40 $190.00 0.00 0.22 86% -0.01 29 230
1 101 0.98 90% 41.10 43.55 $195.00 0.00 0.25 96% -0.02 1 269
8 2 - - 35.65 38.40 $200.00 0.00 0.08 68% -0.01 959 353
3 1 0.98 67% 31.25 33.35 $205.00 0.00 0.11 56% -0.01 2 374
0 0 - - 28.20 30.90 $207.50 0.00 0.11 59% -0.02 5 53
82 1 0.98 55% 26.05 28.50 $210.00 0.01 0.07 50% -0.01 195 773
9 4 0.97 58% 23.65 26.10 $212.50 0.01 0.10 48% -0.01 12 36
88 132 1.00 0% 20.75 23.50 $215.00 0.06 0.23 50% -0.03 295 863
6 322 0.95 49% 18.80 21.05 $217.50 0.14 0.19 46% -0.03 240 222
81 223 0.94 46% 16.35 18.60 $220.00 0.26 0.30 45% -0.06 363 972
3 26 0.92 44% 14.15 16.05 $222.50 0.39 0.46 44% -0.08 409 874
27 16 0.98 26% 11.70 12.80 $225.00 0.63 0.72 44% -0.12 143 620
5 4 0.89 33% 9.75 10.55 $227.50 0.99 1.16 43% -0.18 96 973
594 136 0.80 36% 8.05 8.45 $230.00 1.47 1.64 42% -0.24 1,634 2,351
14 60 0.70 37% 6.30 6.75 $232.50 2.26 2.46 43% -0.32 235 289
118 320 0.60 37% 4.75 5.10 $235.00 3.20 3.40 42% -0.41 1,671 1,273
310 1,135 0.50 38% 3.60 3.75 $237.50 4.30 4.65 43% -0.50 324 380
843 2,686 0.39 38% 2.55 2.67 $240.00 5.75 6.15 43% -0.59 1,289 2,751
451 1,779 0.30 39% 1.80 1.93 $242.50 7.45 7.90 44% -0.67 56 273
1,562 1,164 0.22 39% 1.21 1.31 $245.00 9.35 9.85 46% -0.74 202 652
489 1,063 0.16 40% 0.84 0.93 $247.50 11.25 12.00 46% -0.80 27 239
1,940 2,607 0.12 41% 0.55 0.63 $250.00 12.45 14.75 45% -0.86 45 539
638 221 0.08 42% 0.36 0.46 $252.50 14.95 17.10 48% -0.88 16 142
858 358 0.06 43% 0.24 0.31 $255.00 17.20 19.00 43% -0.94 14 297
166 232 0.04 44% 0.15 0.20 $257.50 19.15 22.10 48% -0.95 2 99
1,810 2,093 0.03 46% 0.12 0.14 $260.00 21.75 23.85 - - 5 2,652
347 527 0.02 46% 0.01 0.17 $262.50 24.05 26.65 - - 1 43
2,871 2,183 0.02 49% 0.06 0.10 $265.00 27.00 29.70 69% -0.93 4 569
204 376 0.01 52% 0.03 0.09 $267.50 29.05 31.50 - - 1 1
998 89 0.01 54% 0.03 0.08 $270.00 31.50 34.50 63% -0.98 4 16
298 8 0.01 54% 0.00 0.06 $272.50 33.95 37.00 64% -0.98 0 0
413 176 0.01 55% 0.00 0.10 $275.00 36.45 39.30 - - 2 1
68 4 0.01 63% 0.00 0.31 $277.50 38.95 41.30 - - 0 0
544 91 0.01 61% 0.01 0.04 $280.00 41.45 44.50 75% -0.98 1 0
37 2 0.01 71% 0.00 0.08 $282.50 43.95 46.40 - - 0 0
375 2 0.01 68% 0.01 0.05 $285.00 46.45 48.90 - - 1 0
12 5 0.01 75% 0.00 0.25 $287.50 48.95 51.30 - - 3 0
79 1 0.02 90% 0.00 0.19 $290.00 51.45 54.40 82% -0.99 2 0
2 2 0.01 90% 0.00 1.33 $292.50 53.95 56.95 90% -0.99 0 0
183 1 0.00 78% 0.00 0.17 $295.00 56.45 59.50 95% -0.99 2 0
9 2 0.03 114% 0.00 2.13 $297.50 58.95 61.30 - - 1 0
386 5 0.01 91% 0.00 0.55 $300.00 61.45 64.20 - - 0 0
125 2 0.01 108% 0.00 0.09 $305.00 66.45 70.05 128% -0.97 0 0
124 2 0.01 102% 0.00 0.11 $310.00 71.45 74.20 - - 6 0
10 1 0.01 108% 0.00 2.13 $315.00 76.45 79.25 - - 0 0
63 31 0.03 143% 0.00 2.13 $320.00 81.45 83.80 - - 0 0
8 5 0.03 149% 0.00 1.25 $325.00 86.45 89.60 136% -0.99 0 0
12 10 0.04 166% 0.00 2.13 $330.00 91.45 94.30 - - 0 0
7 9 0.02 153% 0.00 2.13 $335.00 96.45 99.50 140% -0.99 0 0
26 1 0.01 133% 0.00 0.40 $340.00 101.45 103.80 - - 0 0
0 0 0.05 202% 0.00 2.06 $345.00 106.45 109.40 142% -0.99 0 0
4 4 0.02 173% 0.00 0.23 $350.00 111.45 114.20 - - 0 0
0 0 0.00 146% 0.00 10.00 $355.00 116.60 119.75 181% -0.98 0 0
0 0 0.04 209% 0.00 2.13 $360.00 121.50 124.30 148% -1.00 0 0
0 0 0.03 209% 0.00 1.23 $365.00 126.45 129.05 - - 2 0
0 0 0.03 204% 0.00 2.13 $370.00 131.45 134.50 174% -0.99 2 0
4 4 0.02 205% 0.00 2.13 $375.00 136.45 139.15 - - 0 0