CRM option chain
Strikes around the forward, as they were quoted at the close
Data as of 6 November 2026 (end of day)
2026-11-13(7 days)ATM 45.94%±13.67skew +4.13
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 1 | $23.35 | $26.25 | — | $190.00 | 55.91% | $0.32 | $0.42 | 78 | 311 |
| — | — | — | — | — | $192.50 | 54.32% | $0.44 | $0.53 | 23 | 334 |
| — | — | — | — | — | $195.00 | 52.53% | $0.60 | $0.65 | 472 | 97 |
| — | — | — | — | — | $197.50 | 51.44% | $0.79 | $0.90 | 55 | 73 |
| 12 | 14 | $15.25 | $16.65 | — | $200.00 | 50.33% | $1.08 | $1.18 | 798 | 303 |
| 3 | 0 | $12.45 | $14.50 | — | $202.50 | 49.20% | $1.42 | $1.57 | 319 | 85 |
| 7 | 1 | $11.20 | $12.75 | — | $205.00 | 48.01% | $1.91 | $2.00 | 194 | 1,480 |
| 13 | 0 | $9.85 | $10.45 | — | $207.50 | 47.50% | $2.50 | $2.70 | 94 | 118 |
| 145 | 14 | $8.10 | $8.55 | — | $210.00 | 46.57% | $3.25 | $3.45 | 375 | 321 |
| 22 | 0 | $6.55 | $6.95 | — | $212.50 | 46.43% | $4.15 | $4.55 | 98 | 130 |
| 261 | 12 | $5.20 | $5.65 | 46.04% | $215.00 | — | $5.25 | $5.75 | 290 | 164 |
| 148 | 63 | $4.00 | $4.40 | 45.16% | $217.50 | — | $6.55 | $7.00 | 61 | 76 |
| 82 | 47 | $3.05 | $3.35 | 44.64% | $220.00 | — | $8.00 | $8.60 | 412 | 111 |
| 107 | 109 | $2.31 | $2.49 | 44.36% | $222.50 | — | $9.70 | $11.15 | 155 | 36 |
| 301 | 70 | $1.66 | $1.82 | 43.89% | $225.00 | — | $11.35 | $12.25 | 293 | 77 |
| 284 | 81 | $1.17 | $1.30 | 43.54% | $227.50 | — | $13.20 | $14.35 | 461 | 269 |
| 229 | 96 | $0.80 | $0.92 | 43.30% | $230.00 | — | $15.35 | $16.75 | 388 | 298 |
| 103 | 107 | $0.52 | $0.65 | 43.09% | $232.50 | — | $17.20 | $19.50 | 91 | 6 |
| 114 | 339 | $0.36 | $0.44 | 43.19% | $235.00 | — | $20.00 | $21.55 | 401 | 20 |
| 30 | 296 | $0.18 | $0.29 | 42.17% | $237.50 | — | $21.90 | $24.30 | 11 | 28 |
| 406 | 329 | $0.15 | $0.19 | 43.06% | $240.00 | — | $24.25 | $27.15 | 177 | 6 |
Forward $214.92. The 25-delta put carries +4.13 volatility points over the 25-delta call.
2026-11-20(14 days)ATM 45.42%±19.13skew +3.42
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 5 | 600 | $30.00 | $31.65 | — | $185.00 | 53.80% | $0.67 | $0.77 | 978 | 567 |
| 1 | 552 | $24.55 | $27.10 | — | $190.00 | 51.43% | $1.02 | $1.12 | 1,089 | 325 |
| 0 | 5,299 | $19.95 | $22.75 | — | $195.00 | 49.85% | $1.59 | $1.71 | 1,932 | 393 |
| 31 | 775 | $16.50 | $18.40 | — | $200.00 | 48.57% | $2.45 | $2.59 | 2,510 | 485 |
| 103 | 4 | $13.50 | $14.40 | — | $205.00 | 47.24% | $3.55 | $3.90 | 695 | 91 |
| 123 | 1,047 | $10.15 | $10.80 | — | $210.00 | 46.43% | $5.25 | $5.60 | 2,417 | 765 |
| 37 | 17 | $7.35 | $8.00 | — | $215.00 | 45.54% | $7.40 | $7.80 | 905 | 280 |
| 122 | 26 | $6.20 | $6.75 | 45.20% | $217.50 | — | $8.60 | $9.15 | 76 | 86 |
| 233 | 1,661 | $5.15 | $5.60 | 44.69% | $220.00 | — | $10.10 | $10.55 | 4,291 | 637 |
| 106 | 87 | $4.20 | $4.75 | 44.63% | $222.50 | — | $11.60 | $12.20 | 236 | 18 |
| 87 | 100 | $3.40 | $3.80 | 43.96% | $225.00 | — | $13.15 | $13.85 | 400 | 161 |
| 46 | 87 | $2.84 | $3.10 | 44.16% | $227.50 | — | $14.90 | $15.55 | 76 | 25 |
| 186 | 2,825 | $2.25 | $2.48 | 43.83% | $230.00 | — | $16.85 | $17.65 | 2,828 | 43 |
| 55 | 143 | $1.78 | $1.95 | 43.55% | $232.50 | — | $18.80 | $21.10 | 283 | 2 |
| 83 | 181 | $1.40 | $1.52 | 43.35% | $235.00 | — | $20.45 | $22.65 | 344 | 1 |
| 43 | 59 | $1.09 | $1.20 | 43.34% | $237.50 | — | $22.65 | $25.60 | 151 | 0 |
| 232 | 4,701 | $0.81 | $0.92 | 42.99% | $240.00 | — | $25.05 | $26.65 | 3,847 | 44 |
| 31 | 283 | $0.66 | $0.72 | 43.37% | $242.50 | — | $27.20 | $29.95 | 197 | 2 |
| 57 | 362 | $0.47 | $0.55 | 43.05% | $245.00 | — | $29.40 | $32.35 | 398 | 16 |
| 6 | 257 | $0.33 | $0.44 | 43.03% | $247.50 | — | $32.15 | $34.85 | 83 | 2 |
| 210 | 4,194 | $0.25 | $0.33 | 43.07% | $250.00 | — | $34.50 | $36.65 | 966 | 12 |
Forward $215.08. The 25-delta put carries +3.42 volatility points over the 25-delta call.
2026-11-27(21 days)ATM 44.95%±23.19skew +3.07
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $68.25 | $72.15 | — | $145.00 | — | — | — | — | — |
| 2 | 13 | $43.70 | $46.40 | — | $170.00 | — | — | — | — | — |
| 0 | 2 | $38.95 | $41.95 | — | $175.00 | — | — | — | — | — |
| 0 | 3 | $34.25 | $36.90 | — | $180.00 | — | — | — | — | — |
| 1 | 12 | $25.65 | $28.00 | — | $190.00 | 48.37% | $1.46 | $1.94 | 158 | 31 |
| 0 | 1 | $21.65 | $23.85 | — | $195.00 | 47.55% | $2.27 | $2.75 | 75 | 61 |
| 0 | 7 | $17.70 | $20.00 | — | $200.00 | 46.43% | $3.30 | $3.80 | 116 | 38 |
| 0 | 1 | $14.60 | $16.45 | — | $205.00 | 46.49% | $4.75 | $5.50 | 119 | 8 |
| 6 | 14 | $11.40 | $12.60 | — | $210.00 | 45.77% | $6.55 | $7.35 | 230 | 13 |
| 21 | 25 | $8.85 | $9.80 | — | $215.00 | 45.13% | $8.75 | $9.65 | 115 | 45 |
| 46 | 49 | $6.55 | $7.45 | 44.45% | $220.00 | — | $11.10 | $12.75 | 597 | 116 |
| 11 | 34 | $4.70 | $5.50 | 43.81% | $225.00 | — | $14.25 | $15.60 | 276 | 41 |
| 81 | 37 | $3.25 | $4.00 | 43.35% | $230.00 | — | $17.70 | $19.65 | 199 | 8 |
| 80 | 148 | $2.19 | $2.64 | 42.34% | $235.00 | — | $21.20 | $24.10 | 64 | 9 |
| 64 | 277 | $1.42 | $1.94 | 42.58% | $240.00 | — | $25.40 | $28.40 | 89 | 5 |
| — | — | — | — | — | $245.00 | — | $29.85 | $32.10 | 56 | 1 |
| — | — | — | — | — | $250.00 | — | $34.15 | $36.75 | 26 | 0 |
| — | — | — | — | — | $255.00 | — | $38.85 | $41.55 | 3 | 1 |
| — | — | — | — | — | $260.00 | — | $44.05 | $47.30 | 43 | 0 |
| — | — | — | — | — | $265.00 | — | $48.95 | $52.30 | 9 | 0 |
| — | — | — | — | — | $270.00 | — | $53.30 | $57.30 | 8 | 0 |
Forward $215.13. The 25-delta put carries +3.07 volatility points over the 25-delta call.
2026-12-04(28 days)ATM 53.08%±31.65skew +3.63
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $175.00 | 58.94% | $1.16 | $1.90 | 4 | 5 |
| — | — | — | — | — | $180.00 | 56.99% | $1.71 | $2.25 | 22 | 18 |
| 2 | 0 | $31.40 | $34.15 | — | $185.00 | 56.62% | $2.42 | $3.10 | 38 | 4 |
| — | — | — | — | — | $190.00 | 56.38% | $3.50 | $4.05 | 57 | 34 |
| — | — | — | — | — | $195.00 | 54.99% | $4.55 | $5.10 | 28 | 13 |
| 1 | 2 | $21.00 | $22.85 | — | $200.00 | 55.09% | $5.95 | $6.85 | 58 | 89 |
| 0 | 33 | $17.80 | $19.75 | — | $205.00 | 54.60% | $7.70 | $8.60 | 92 | 22 |
| 4 | 5 | $14.15 | $16.90 | — | $210.00 | 54.13% | $9.65 | $10.75 | 90 | 15 |
| 5 | 12 | $12.10 | $13.30 | — | $215.00 | 53.00% | $11.80 | $13.00 | 60 | 53 |
| 38 | 9 | $9.95 | $11.10 | 53.15% | $220.00 | — | $14.40 | $16.20 | 29 | 32 |
| 14 | 31 | $7.95 | $8.90 | 52.33% | $225.00 | — | $17.35 | $19.20 | 35 | 9 |
| 16 | 40 | $6.20 | $7.20 | 51.87% | $230.00 | — | $20.40 | $22.45 | 49 | 12 |
| 12 | 8 | $4.80 | $5.75 | 51.53% | $235.00 | — | $23.80 | $26.90 | 18 | 1 |
| 46 | 52 | $3.90 | $4.35 | 51.36% | $240.00 | — | $27.55 | $30.60 | 14 | 19 |
| 31 | 71 | $2.82 | $3.40 | 50.72% | $245.00 | — | $31.40 | $34.70 | 18 | 0 |
| 32 | 33 | $2.05 | $2.68 | 50.54% | $250.00 | — | — | — | — | — |
| 12 | 25 | $1.58 | $2.08 | 50.80% | $255.00 | — | — | — | — | — |
| 3 | 46 | $1.25 | $1.66 | 51.48% | $260.00 | — | — | — | — | — |
| 3 | 24 | $0.88 | $1.29 | 51.36% | $265.00 | — | — | — | — | — |
| — | — | — | — | — | $270.00 | — | $54.15 | $57.40 | 1 | 0 |
Forward $215.30. The 25-delta put carries +3.63 volatility points over the 25-delta call.
2026-12-11(35 days)ATM 53.96%±36.01skew +4.02
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $175.00 | 57.17% | $1.62 | $2.40 | 3 | 11 |
| — | — | — | — | — | $185.00 | 56.39% | $2.89 | $4.40 | 6 | 4 |
| — | — | — | — | — | $190.00 | 55.02% | $3.95 | $5.20 | 5 | 30 |
| — | — | — | — | — | $195.00 | 54.65% | $5.00 | $6.80 | 9 | 12 |
| — | — | — | — | — | $200.00 | 54.50% | $7.00 | $8.05 | 20 | 10 |
| 1 | 1 | $18.80 | $20.50 | — | $205.00 | 54.68% | $8.85 | $10.15 | 24 | 2 |
| 2 | 1 | $16.50 | $17.75 | — | $210.00 | 54.14% | $10.85 | $12.30 | 14 | 20 |
| 14 | 29 | $13.90 | $15.50 | — | $215.00 | 54.56% | $13.25 | $15.10 | 13 | 8 |
| 2 | 1 | $11.55 | $12.90 | 53.58% | $220.00 | — | $15.95 | $17.75 | 22 | 8 |
| 48 | 36 | $9.15 | $10.55 | 51.96% | $225.00 | — | $18.50 | $20.85 | 39 | 2 |
| 2 | 31 | $7.30 | $9.35 | 52.60% | $230.00 | — | $21.85 | $24.15 | 4 | 0 |
| 6 | 6 | $5.85 | $7.00 | 50.75% | $235.00 | — | $25.10 | $27.60 | 1 | 3 |
| 19 | 6 | $4.75 | $6.20 | 51.93% | $240.00 | — | $28.95 | $31.40 | 0 | 2 |
| 5 | 24 | $3.55 | $4.80 | 50.63% | $245.00 | — | — | — | — | — |
| 26 | 49 | $2.73 | $3.85 | 50.38% | $250.00 | — | — | — | — | — |
| — | — | — | — | — | $255.00 | — | $40.55 | $43.95 | 1 | 2 |
| 117 | 25 | $1.67 | $2.23 | 49.67% | $260.00 | — | — | — | — | — |
| — | — | — | — | — | $280.00 | — | $63.95 | $67.35 | 1 | 0 |
Forward $215.53. The 25-delta put carries +4.02 volatility points over the 25-delta call.
2026-12-18(42 days)ATM 52.24%±38.19skew +4.23
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 138 | $69.10 | $72.05 | — | $145.00 | — | — | — | — | — |
| 1 | 328 | $64.30 | $66.95 | — | $150.00 | — | — | — | — | — |
| 0 | 142 | $59.40 | $62.40 | — | $155.00 | — | — | — | — | — |
| 1 | 256 | $54.90 | $57.55 | — | $160.00 | 59.34% | $1.06 | $1.22 | 1,656 | 25 |
| 0 | 193 | $50.30 | $53.00 | — | $165.00 | 58.65% | $1.47 | $1.63 | 566 | 15 |
| 21 | 185 | $45.65 | $48.40 | — | $170.00 | 57.80% | $1.97 | $2.13 | 4,972 | 30 |
| 0 | 703 | $41.45 | $44.20 | — | $175.00 | 56.73% | $2.50 | $2.78 | 1,332 | 26 |
| 0 | 626 | $37.05 | $40.00 | — | $180.00 | 56.19% | $3.25 | $3.65 | 1,538 | 54 |
| 0 | 382 | $33.25 | $36.00 | — | $185.00 | 55.47% | $4.25 | $4.55 | 946 | 51 |
| 6 | 754 | $29.75 | $32.00 | — | $190.00 | 55.16% | $5.50 | $5.75 | 2,388 | 117 |
| 18 | 393 | $26.20 | $28.15 | — | $195.00 | 54.34% | $6.75 | $7.15 | 2,200 | 107 |
| 34 | 4,325 | $23.75 | $24.30 | — | $200.00 | 54.43% | $8.45 | $9.00 | 3,524 | 96 |
| 76 | 2,979 | $17.70 | $18.40 | — | $210.00 | 53.10% | $12.30 | $12.95 | 2,554 | 248 |
| 277 | 2,347 | $12.85 | $13.40 | 52.13% | $220.00 | — | $17.45 | $17.80 | 3,306 | 278 |
| 48 | 2,933 | $8.90 | $9.35 | 51.00% | $230.00 | — | $23.30 | $24.45 | 2,726 | 76 |
| 123 | 3,338 | $6.05 | $6.35 | 50.41% | $240.00 | — | $30.05 | $32.25 | 3,549 | 62 |
| 275 | 5,978 | $4.00 | $4.25 | 50.11% | $250.00 | — | $37.95 | $40.35 | 2,651 | 42 |
| 97 | 2,435 | $2.57 | $2.75 | 49.79% | $260.00 | — | $46.20 | $49.00 | 826 | 4 |
| 168 | 1,977 | $1.57 | $1.73 | 49.36% | $270.00 | — | $55.15 | $58.05 | 312 | 1 |
| 66 | 2,204 | $0.96 | $1.06 | 49.13% | $280.00 | — | $64.45 | $66.85 | 124 | 11 |
| 96 | 1,588 | $0.56 | $0.69 | 49.24% | $290.00 | — | $74.10 | $77.25 | 83 | 0 |
Forward $215.48. The 25-delta put carries +4.23 volatility points over the 25-delta call.
2026-12-24(48 days)ATM 51.18%±39.97skew +2.89
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $83.70 | $87.55 | — | $130.00 | — | — | — | — | — |
| 0 | — | $78.80 | $82.65 | — | $135.00 | — | — | — | — | — |
| 0 | — | $73.90 | $77.25 | — | $140.00 | — | — | — | — | — |
| 0 | — | $69.05 | $72.40 | — | $145.00 | — | — | — | — | — |
| 0 | — | $64.25 | $67.30 | — | $150.00 | — | — | — | — | — |
| — | — | — | — | — | $180.00 | 55.46% | $3.20 | $4.80 | 0 | 1 |
| — | — | — | — | — | $190.00 | 53.76% | $5.10 | $7.20 | 0 | 3 |
| — | — | — | — | — | $195.00 | 52.90% | $6.40 | $8.60 | 0 | 3 |
| 1 | 0 | $23.05 | $25.95 | — | $200.00 | 53.09% | $8.20 | $10.50 | 0 | 1 |
| 0 | 1 | $20.25 | $22.50 | — | $205.00 | 52.42% | $10.10 | $12.30 | 0 | 1 |
| — | — | — | — | — | $210.00 | 52.79% | $12.75 | $14.45 | 0 | 4 |
| 2 | 0 | $14.85 | $16.95 | — | $215.00 | — | — | — | — | — |
| 2 | 0 | $12.60 | $15.00 | 51.13% | $220.00 | — | $17.50 | $19.30 | 0 | 5 |
| 1 | 22 | $10.70 | $12.95 | 51.09% | $225.00 | — | $20.05 | $23.00 | 1 | 1 |
| 3 | 1 | $8.80 | $11.45 | 51.21% | $230.00 | — | $23.15 | $25.70 | 0 | 1 |
| 3 | 1 | $6.90 | $9.55 | 49.91% | $235.00 | — | $26.25 | $29.35 | 0 | 1 |
| 1 | 22 | $5.95 | $7.65 | 49.51% | $240.00 | — | — | — | — | — |
| 2 | 0 | $4.75 | $6.85 | 50.01% | $245.00 | — | — | — | — | — |
| 4 | 2 | $3.80 | $5.30 | 48.83% | $250.00 | — | — | — | — | — |
| — | — | — | — | — | $300.00 | — | $83.95 | $87.30 | — | 0 |
| — | — | — | — | — | $305.00 | — | $88.55 | $92.25 | — | 0 |
Forward $215.38. The 25-delta put carries +2.89 volatility points over the 25-delta call.
2027-01-15(70 days)ATM 47.75%±45.11skew +3.51
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 75 | 679 | $69.80 | $72.50 | — | $145.00 | 56.60% | $0.84 | $1.16 | 1,160 | 13 |
| 0 | 369 | $65.25 | $67.85 | — | $150.00 | 55.20% | $1.17 | $1.33 | 4,554 | 26 |
| 0 | 443 | $60.85 | $63.40 | — | $155.00 | 53.66% | $1.41 | $1.66 | 4,546 | 20 |
| 1 | 438 | $55.85 | $58.80 | — | $160.00 | 53.51% | $1.93 | $2.20 | 2,249 | 87 |
| 0 | 273 | $51.85 | $54.45 | — | $165.00 | 52.23% | $2.32 | $2.75 | 905 | 22 |
| 10 | 428 | $47.25 | $50.20 | — | $170.00 | 51.92% | $3.05 | $3.50 | 4,663 | 8 |
| 10 | 324 | $43.25 | $46.05 | — | $175.00 | 51.55% | $3.95 | $4.35 | 7,187 | 24 |
| 0 | 940 | $39.40 | $42.15 | — | $180.00 | 50.84% | $4.90 | $5.30 | 5,395 | 9 |
| 0 | 460 | $35.80 | $38.10 | — | $185.00 | 50.30% | $6.00 | $6.50 | 2,310 | 82 |
| 0 | 2,487 | $32.65 | $34.45 | — | $190.00 | 49.67% | $7.35 | $7.75 | 3,872 | 100 |
| 11 | 1,451 | $28.70 | $31.20 | — | $195.00 | 49.88% | $9.00 | $9.60 | 2,496 | 63 |
| 17 | 2,758 | $25.85 | $27.95 | — | $200.00 | 49.12% | $10.65 | $11.25 | 12,294 | 87 |
| 23 | 1,875 | $20.70 | $21.90 | — | $210.00 | 48.36% | $14.85 | $15.40 | 2,112 | 88 |
| 116 | 5,369 | $15.45 | $16.45 | 47.78% | $220.00 | — | $19.55 | $20.90 | 4,707 | 56 |
| 51 | 3,507 | $11.55 | $12.45 | 47.28% | $230.00 | — | $25.15 | $27.15 | 2,843 | 8 |
| 54 | 4,274 | $8.50 | $9.15 | 46.79% | $240.00 | — | $32.35 | $34.30 | 2,926 | 10 |
| 70 | 4,693 | $6.05 | $6.55 | 46.15% | $250.00 | — | $39.50 | $41.90 | 3,765 | 2 |
| 95 | 9,299 | $4.35 | $4.90 | 46.45% | $260.00 | — | $47.75 | $50.40 | 659 | 0 |
| 165 | 2,310 | $3.00 | $3.30 | 45.76% | $270.00 | — | $56.25 | $59.10 | 381 | 2 |
| 23 | 3,028 | $2.15 | $2.30 | 45.86% | $280.00 | — | $65.30 | $68.20 | 100 | 0 |
| 26 | 3,816 | $1.41 | $1.59 | 45.56% | $290.00 | — | $74.80 | $77.65 | 108 | 0 |
Forward $215.69. The 25-delta put carries +3.51 volatility points over the 25-delta call.
How to read this
Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.
Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.
Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.