Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CRM
Salesforce, Inc.
stock NYSE

At Close
Dec 22, 2025 3:59:58 PM EST
264.46USD+1.751%(+4.55)5,664,201
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 22, 2025 9:25:30 AM EST
260.20USD+0.112%(+0.29)6,938
After-hours
Dec 22, 2025 4:46:30 PM EST
264.05USD-0.155%(-0.41)46,469
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,03670,8787,61057,745


CRM Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

CRM Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRM Jan 16, 2026 Exp. - Max Pain @ $260.00

Puts
Calls


CRM Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550.00 C0.01-66.67%31,21112-16CRM260116C00550000
540.00 C0.03-25.00%656212-05CRM260116C00540000
530.00 C0.030.00%1926411-28CRM260116C00530000
520.00 C0.04+33.33%18112-16CRM260116C00520000
510.00 C0.15-54.55%16309-04CRM260116C00510000
500.00 C0.030.00%11,08812-15CRM260116C00500000
490.00 C0.02-33.33%138912-15CRM260116C00490000
480.00 C0.26+73.33%78509-30CRM260116C00480000
470.00 C0.01-50.00%103,49412-19CRM260116C00470000
460.00 C0.06+100.00%120512-15CRM260116C00460000
450.00 C0.010.00%261212-18CRM260116C00450000
440.00 C0.01-96.97%135212-16CRM260116C00440000
430.00 C0.05-50.00%21,01611-25CRM260116C00430000
420.00 C0.01-83.33%21,28812-16CRM260116C00420000
410.00 C0.04+100.00%11,65512-16CRM260116C00410000
400.00 C0.05+150.00%13,18912-19CRM260116C00400000
390.00 C0.06+500.00%431312-08CRM260116C00390000
380.00 C0.02+100.00%142012-16CRM260116C00380000
370.00 C0.02-71.43%11,26612-17CRM260116C00370000
360.00 C0.05-50.00%61,64712-19CRM260116C00360000
355.00 C00%0CRM260116C00355000
350.00 C0.08+60.00%93,11112-19CRM260116C00350000
345.00 C00%0CRM260116C00345000
340.00 C0.07+75.00%24,37912-19CRM260116C00340000
335.00 C00%0CRM260116C00335000
330.00 C0.11-26.67%12,05212-19CRM260116C00330000
325.00 C00%0CRM260116C00325000
320.00 C0.11-26.67%253,77812-19CRM260116C00320000
315.00 C00%0CRM260116C00315000
310.00 C0.130.00%2487,35912-19CRM260116C00310000
305.00 C00%0CRM260116C00305000
300.00 C0.27-3.57%1389,01412-19CRM260116C00300000
295.00 C00%0CRM260116C00295000
290.00 C0.59-7.81%7406,15712-19CRM260116C00290000
285.00 C00%0CRM260116C00285000
282.50 C00%0CRM260116C00282500
280.00 C1.41-4.73%7487,62812-19CRM260116C00280000
277.50 C00%0CRM260116C00277500
275.00 C00%0CRM260116C00275000
272.50 C00%0CRM260116C00272500
270.00 C3.50+1.45%1,1788,20012-19CRM260116C00270000
267.50 C00%0CRM260116C00267500
265.00 C00%0CRM260116C00265000
262.50 C00%0CRM260116C00262500
260.00 C7.25+3.87%4495,67512-19CRM260116C00260000
257.50 C00%0CRM260116C00257500
255.00 C00%0CRM260116C00255000
252.50 C00%0CRM260116C00252500
250.00 C12.950.00%816,21412-19CRM260116C00250000
247.50 C00%0CRM260116C00247500
245.00 C00%0CRM260116C00245000
242.50 C00%0CRM260116C00242500
240.00 C20.20-2.51%262,34712-19CRM260116C00240000
237.50 C00%0CRM260116C00237500
235.00 C00%0CRM260116C00235000
230.00 C31.00+4.73%111,98912-19CRM260116C00230000
225.00 C00%0CRM260116C00225000
220.00 C40.90+4.55%1350112-19CRM260116C00220000
215.00 C00%0CRM260116C00215000
210.00 C48.85+5.85%730812-19CRM260116C00210000
205.00 C00%0CRM260116C00205000
200.00 C58.34-5.93%1262312-18CRM260116C00200000
195.00 C68.05+1.49%410212-12CRM260116C00195000
190.00 C71.38+0.25%211912-17CRM260116C00190000
185.00 C77.56+5.94%18212-12CRM260116C00185000
180.00 C82.75+0.05%28812-12CRM260116C00180000
175.00 C83.44+39.74%11011512-18CRM260116C00175000
170.00 C79.17+14.01%27712-04CRM260116C00170000
165.00 C66.80-12.43%3911-19CRM260116C00165000
160.00 C101.26+41.15%117112-05CRM260116C00160000
155.00 C108.50+4.88%11012-12CRM260116C00155000
150.00 C104.12-7.68%157912-16CRM260116C00150000
145.00 C114.63+6.46%1910-28CRM260116C00145000
140.00 C122.00+19.26%12612-05CRM260116C00140000
135.00 C123.62+24.72%4512-17CRM260116C00135000
130.00 C108.36-12.93%21211-07CRM260116C00130000
125.00 C122.50+4.26%2910-16CRM260116C00125000
120.00 C126.95+0.75%1810-06CRM260116C00120000
115.00 C132.40-2.43%11004-07CRM260116C00115000
110.00 C151.80-11.66%11304-09CRM260116C00110000
105.00 C158.65+13.65%1304-09CRM260116C00105000
100.00 C155.65+9.88%13210-16CRM260116C00100000
Puts
StrikePriceChangeVolOILastContract Name
550.00 P300.300%3009-05CRM260116P00550000
540.00 P00%0CRM260116P00540000
530.00 P00%0CRM260116P00530000
520.00 P00%0CRM260116P00520000
510.00 P00%0CRM260116P00510000
500.00 P258.10+63.93%1112-04CRM260116P00500000
490.00 P134.640%1112-12CRM260116P00490000
480.00 P00%0CRM260116P00480000
470.00 P206.75-4.36%10108-30CRM260116P00470000
460.00 P119.60-9.57%4701-30CRM260116P00460000
450.00 P98.560%3301-28CRM260116P00450000
440.00 P125.00+3.31%1302-20CRM260116P00440000
430.00 P109.25-5.62%4201-17CRM260116P00430000
420.00 P177.82-0.45%3011-13CRM260116P00420000
410.00 P151.05-16.99%20212-18CRM260116P00410000
400.00 P135.68-9.77%119810-21CRM260116P00400000
390.00 P161.85+9.49%119311-20CRM260116P00390000
380.00 P153.21+0.79%1111-24CRM260116P00380000
370.00 P144.19+0.97%20511-24CRM260116P00370000
360.00 P134.03+0.51%1351311-24CRM260116P00360000
355.00 P00%0CRM260116P00355000
350.00 P120.75-2.85%119912-01CRM260116P00350000
345.00 P00%0CRM260116P00345000
340.00 P81.10-3.62%7207412-19CRM260116P00340000
335.00 P00%0CRM260116P00335000
330.00 P76.36-25.20%5512-15CRM260116P00330000
325.00 P00%0CRM260116P00325000
320.00 P61.10-4.67%1,58018712-19CRM260116P00320000
315.00 P00%0CRM260116P00315000
310.00 P51.10-5.34%1,21717412-19CRM260116P00310000
305.00 P00%0CRM260116P00305000
300.00 P41.05-7.23%3,50197912-19CRM260116P00300000
295.00 P00%0CRM260116P00295000
290.00 P34.05+8.34%151,07812-19CRM260116P00290000
285.00 P00%0CRM260116P00285000
282.50 P00%0CRM260116P00282500
280.00 P21.30-3.09%42,23512-19CRM260116P00280000
277.50 P00%0CRM260116P00277500
275.00 P00%0CRM260116P00275000
272.50 P00%0CRM260116P00272500
270.00 P13.80-3.83%182,24912-19CRM260116P00270000
267.50 P00%0CRM260116P00267500
265.00 P00%0CRM260116P00265000
262.50 P00%0CRM260116P00262500
260.00 P7.25-13.17%6066,96112-19CRM260116P00260000
257.50 P00%0CRM260116P00257500
255.00 P00%0CRM260116P00255000
252.50 P00%0CRM260116P00252500
250.00 P3.78-8.92%9525,98812-19CRM260116P00250000
247.50 P00%0CRM260116P00247500
245.00 P00%0CRM260116P00245000
242.50 P00%0CRM260116P00242500
240.00 P1.50-22.68%6555,66712-19CRM260116P00240000
237.50 P00%0CRM260116P00237500
235.00 P00%0CRM260116P00235000
230.00 P0.65-26.97%774,39012-19CRM260116P00230000
225.00 P00%0CRM260116P00225000
220.00 P0.26-40.91%499,78612-19CRM260116P00220000
215.00 P00%0CRM260116P00215000
210.00 P0.14-30.00%385,99712-19CRM260116P00210000
205.00 P00%0CRM260116P00205000
200.00 P0.20+33.33%143,82812-19CRM260116P00200000
195.00 P0.17+41.67%41,37012-18CRM260116P00195000
190.00 P0.10-16.67%91,47912-19CRM260116P00190000
185.00 P0.14+27.27%23,07012-18CRM260116P00185000
180.00 P0.09-10.00%11,21812-18CRM260116P00180000
175.00 P0.130.00%275912-16CRM260116P00175000
170.00 P0.14+1,300.00%548812-15CRM260116P00170000
165.00 P0.02-90.91%258212-18CRM260116P00165000
160.00 P0.13+85.71%11,25312-18CRM260116P00160000
155.00 P0.06+20.00%116812-17CRM260116P00155000
150.00 P0.10-70.59%26674212-04CRM260116P00150000
145.00 P0.05+150.00%22,34612-19CRM260116P00145000
140.00 P0.02-33.33%2534112-17CRM260116P00140000
135.00 P0.01-96.43%222812-19CRM260116P00135000
130.00 P0.02-60.00%23512-08CRM260116P00130000
125.00 P0.02-89.47%538012-08CRM260116P00125000
120.00 P0.05-44.44%319712-05CRM260116P00120000
115.00 P0.17-15.00%26911-06CRM260116P00115000
110.00 P0.61+369.23%24711-17CRM260116P00110000
105.00 P0.12-81.82%19611-11CRM260116P00105000
100.00 P0.58+5,700.00%226011-17CRM260116P00100000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC