CRM Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 155.00 | 33.22 | 30.00 | 33.30 | 0.00 | 6 | 2 | 97.9% |
| 157.50 | 28.58 | 27.50 | 30.90 | -2.24 | 19 | 6 | 93.8% |
| 160.00 | 26.22 | 25.00 | 28.00 | 0.04 | 23 | 11 | 78.5% |
| 165.00 | 21.17 | 20.00 | 23.35 | 1.48 | 17 | 4 | 73.6% |
| 170.00 | 18.00 | 15.50 | 18.85 | 0.00 | 2 | 3 | 68.7% |
| 175.00 | 12.08 | 10.85 | 14.15 | -0.30 | 2 | 21 | 58.6% |
| 177.50 | 9.75 | 8.65 | 11.10 | -0.58 | 7 | 20 | 44.4% |
| 180.00 | 8.55 | 7.15 | 8.95 | -0.10 | 16 | 186 | 41.3% |
| 182.50 | 6.62 | 6.40 | 6.95 | 0.47 | 43 | 75 | 38.5% |
| 185.00 | 4.88 | 4.90 | 5.35 | 0.13 | 1,607 | 417 | 37.9% |
| 187.50 | 3.62 | 3.55 | 3.80 | -0.08 | 233 | 695 | 35.8% |
| 190.00 | 2.57 | 2.39 | 2.74 | -0.09 | 657 | 390 | 35.8% |
| 192.50 | 1.68 | 1.51 | 1.81 | -0.21 | 527 | 242 | 34.9% |
| 195.00 | 1.05 | 0.94 | 1.15 | -0.25 | 687 | 745 | 34.3% |
| 197.50 | 0.64 | 0.51 | 0.75 | -0.15 | 297 | 348 | 34.6% |
| 200.00 | 0.30 | 0.30 | 0.48 | -0.24 | 374 | 2,138 | 35.1% |
| 202.50 | 0.18 | 0.13 | 0.26 | -0.25 | 90 | 380 | 34.3% |
| 205.00 | 0.12 | 0.08 | 0.22 | -0.11 | 324 | 454 | 37.1% |
| 207.50 | 0.09 | 0.02 | 0.18 | -0.13 | 2 | 85 | 39.5% |
| 210.00 | 0.06 | 0.06 | 0.07 | -0.06 | 181 | 337 | 36.9% |
| 212.50 | 0.05 | 0.01 | 0.10 | -0.06 | 23 | 68 | 42.4% |
| 215.00 | 0.04 | 0.01 | 0.12 | -0.03 | 7 | 461 | 46.9% |
| 217.50 | 0.04 | 0.00 | 0.06 | 0.01 | 2 | 50 | 45.3% |
| 220.00 | 0.03 | 0.02 | 0.05 | -0.05 | 42 | 1,245 | 47.3% |
| 225.00 | 0.01 | 0.00 | 0.01 | -0.19 | 21 | 316 | 44.5% |
| 230.00 | 0.01 | 0.00 | 0.07 | 0.00 | 45 | 2,088 | 55.9% |
| 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | 20 | 37 | 50.0% |
| 240.00 | 0.01 | 0.00 | 0.01 | -0.23 | 12 | 49 | 54.7% |
| 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | 1 | 12 | 62.5% |
| 250.00 | 0.01 | 0.00 | 0.01 | -0.05 | 7 | 17 | 62.5% |
| 255.00 | 0.01 | 0.00 | 0.50 | 0.00 | 20 | 29 | 102.2% |
| 260.00 | 0.09 | 0.00 | 2.02 | 0.00 | 0 | 1 | 137.6% |
| 265.00 | 0.07 | 0.00 | 2.12 | 0.00 | 0 | 1 | 145.1% |
| 280.00 | 0.27 | 0.00 | 2.12 | 0.00 | 0 | 1 | 162.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 115.00 | 0.07 | 0.00 | 2.13 | 0.00 | 13 | 14 | 207.1% |
| 120.00 | 0.32 | 0.00 | 1.88 | 0.00 | 0 | 1 | 186.8% |
| 125.00 | 0.03 | 0.00 | 2.12 | 0.00 | 1 | 7 | 176.9% |
| 130.00 | 0.34 | 0.00 | 2.12 | 0.00 | 0 | 3 | 162.6% |
| 135.00 | 0.30 | 0.00 | 0.05 | 0.29 | 1 | 27 | 83.6% |
| 140.00 | 0.07 | 0.00 | 0.02 | 0.00 | 6 | 44 | 68.8% |
| 145.00 | 0.04 | 0.00 | 0.05 | -0.01 | 5 | 33 | 66.8% |
| 150.00 | 0.08 | 0.00 | 0.25 | -0.01 | 48 | 25 | 72.3% |
| 155.00 | 0.10 | 0.05 | 0.13 | 0.00 | 46 | 191 | 59.8% |
| 157.50 | 0.13 | 0.01 | 0.21 | -0.04 | 3 | 474 | 57.0% |
| 160.00 | 0.14 | 0.11 | 0.24 | -0.07 | 167 | 2,158 | 56.7% |
| 162.50 | 0.21 | 0.17 | 0.23 | -0.10 | 16 | 486 | 53.3% |
| 165.00 | 0.30 | 0.23 | 0.28 | -0.10 | 212 | 563 | 50.8% |
| 167.50 | 0.44 | 0.31 | 0.44 | -0.12 | 57 | 136 | 51.6% |
| 170.00 | 0.46 | 0.42 | 0.48 | -0.26 | 93 | 694 | 47.2% |
| 172.50 | 0.75 | 0.57 | 0.79 | -0.30 | 39 | 132 | 47.9% |
| 175.00 | 0.88 | 0.80 | 0.96 | -0.56 | 2,693 | 742 | 44.6% |
| 177.50 | 1.35 | 1.12 | 1.28 | -0.66 | 582 | 192 | 42.6% |
| 180.00 | 1.71 | 1.56 | 1.72 | -0.79 | 578 | 286 | 40.7% |
| 182.50 | 2.64 | 2.15 | 2.48 | -0.86 | 285 | 97 | 40.6% |
| 185.00 | 3.17 | 2.93 | 3.30 | -1.03 | 205 | 330 | 39.2% |
| 187.50 | 4.37 | 4.15 | 4.50 | -1.43 | 40 | 54 | 39.2% |
| 190.00 | 6.15 | 5.50 | 6.75 | -1.25 | 49 | 281 | 46.9% |
| 192.50 | 8.80 | 6.90 | 8.80 | 0.00 | 6 | 26 | 51.3% |
| 195.00 | 10.10 | 8.60 | 10.95 | -0.48 | 130 | 576 | 55.7% |
| 197.50 | 12.70 | 10.65 | 13.30 | 0.85 | 2 | 41 | 61.3% |
| 200.00 | 14.64 | 12.80 | 15.20 | -0.51 | 3 | 93 | 61.3% |
| 202.50 | 16.77 | 14.80 | 18.35 | -4.83 | 6 | 1 | 52.9% |
| 205.00 | 19.12 | 17.75 | 20.65 | -0.20 | 9 | 31 | 59.9% |
| 210.00 | 26.43 | 22.80 | 25.50 | 0.00 | 1 | 155 | 69.2% |
| 212.50 | 29.00 | 24.65 | 28.00 | 0.00 | 0 | 2 | 68.2% |
| 215.00 | 29.37 | 27.65 | 30.50 | -1.98 | 6 | 43 | 77.2% |
| 217.50 | 32.97 | 29.75 | 33.00 | 0.00 | 0 | 2 | 77.9% |
| 220.00 | 34.90 | 32.05 | 35.50 | 0.00 | 1 | 10 | 80.1% |
| 225.00 | 40.25 | 37.25 | 40.50 | 0.00 | 1 | 3 | 90.3% |
| 230.00 | 34.39 | 42.10 | 45.50 | 0.00 | 1 | 6 | 96.3% |
| 235.00 | 33.90 | 47.10 | 50.50 | 0.00 | 1 | 1 | 103.7% |
| 240.00 | 42.00 | 51.75 | 55.50 | 0.00 | 1 | 0 | 106.2% |
| 245.00 | 51.00 | 57.55 | 60.50 | 0.00 | 0 | 0 | 123.2% |
| 250.00 | 58.03 | 62.05 | 65.50 | 0.00 | 1 | 0 | 123.5% |
| 255.00 | 65.00 | 67.45 | 70.50 | 0.00 | 1 | 0 | 135.3% |
| 260.00 | 67.15 | 72.05 | 75.50 | 0.00 | 1 | 0 | 136.1% |
| 265.00 | 70.60 | 77.05 | 80.50 | 0.00 | 2 | 0 | 142.0% |
| 270.00 | 74.00 | 82.50 | 85.50 | 0.00 | 2 | 0 | 154.4% |
Sign up free to access Options Chain Data
Explore CRM options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.