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
May 15, 2026 3:59:59 PM EDT
173.56USD+3.568%(+5.98)13,883,385
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 15, 2026 9:29:30 AM EDT
168.34USD+0.454%(+0.76)26,917
After-hours
May 15, 2026 4:41:30 PM EDT
173.00USD-0.323%(-0.56)2,739,018
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for May 22, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,65620,3262,7299,065


CRM May 22, 2026 Exp. - Volume by Strike
Puts
Calls

CRM May 22, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRM May 22, 2026 Exp. - Max Pain @ $172.50

Puts
Calls


CRM May 22, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280.00 C0.10+100.00%11105-05CRM260522C00280000
275.00 C0.750%1105-07CRM260522C00275000
270.00 C00%0CRM260522C00270000
265.00 C0.01-97.78%3505-04CRM260522C00265000
260.00 C00%0CRM260522C00260000
255.00 C0.200%1104-15CRM260522C00255000
250.00 C0.20-75.61%3405-11CRM260522C00250000
245.00 C0.09-89.29%5604-30CRM260522C00245000
240.00 C0.09+800.00%12505-14CRM260522C00240000
237.50 C0.10+11.11%2705-14CRM260522C00237500
235.00 C0.02+100.00%122105-14CRM260522C00235000
232.50 C0.07+600.00%15505-14CRM260522C00232500
230.00 C0.12+50.00%141105-14CRM260522C00230000
227.50 C0.18+80.00%2905-14CRM260522C00227500
225.00 C0.01-75.00%620605-14CRM260522C00225000
222.50 C0.06+200.00%39905-14CRM260522C00222500
220.00 C0.02+100.00%1691805-14CRM260522C00220000
217.50 C0.07-30.00%248905-14CRM260522C00217500
215.00 C0.02-50.00%31,37005-14CRM260522C00215000
212.50 C0.07-63.16%21305-14CRM260522C00212500
210.00 C0.03-40.00%2989005-14CRM260522C00210000
207.50 C0.04-50.00%33805-14CRM260522C00207500
205.00 C0.06+20.00%1583005-14CRM260522C00205000
202.50 C0.09-50.00%34205-14CRM260522C00202500
200.00 C0.09-10.00%8186,41605-14CRM260522C00200000
197.50 C0.16+100.00%2934605-14CRM260522C00197500
195.00 C0.21+16.67%251,36205-14CRM260522C00195000
192.50 C0.19-13.64%7047705-14CRM260522C00192500
190.00 C0.28-3.45%1,0932,52105-14CRM260522C00190000
187.50 C0.35-12.50%2343205-14CRM260522C00187500
185.00 C0.60+5.26%41467805-14CRM260522C00185000
182.50 C0.70-7.89%13338905-14CRM260522C00182500
180.00 C1.03+9.57%8491,24205-14CRM260522C00180000
177.50 C1.42+7.58%9320005-14CRM260522C00177500
175.00 C1.95+7.73%44261205-14CRM260522C00175000
172.50 C2.72+7.09%64571805-14CRM260522C00172500
170.00 C3.52+17.33%1,08396605-14CRM260522C00170000
167.50 C4.65+3.33%22131405-14CRM260522C00167500
165.00 C6.20+6.90%31842905-14CRM260522C00165000
162.50 C8.20+14.69%2705-14CRM260522C00162500
160.00 C9.05-0.55%749805-14CRM260522C00160000
157.50 C11.79+13.37%4505-14CRM260522C00157500
155.00 C12.55-60.83%1305-13CRM260522C00155000
152.50 C16.400%312705-14CRM260522C00152500
150.00 C18.20+7.69%1217905-14CRM260522C00150000
149.00 C19.11+10.72%52945405-14CRM260522C00149000
148.00 C20.210%45643805-14CRM260522C00148000
147.00 C19.80+0.51%2105-14CRM260522C00147000
146.00 C00%0CRM260522C00146000
145.00 C21.66-48.02%21005-13CRM260522C00145000
144.00 C00%0CRM260522C00144000
143.00 C00%0CRM260522C00143000
142.00 C00%0CRM260522C00142000
141.00 C00%0CRM260522C00141000
140.00 C27.80-27.24%12705-13CRM260522C00140000
139.00 C00%0CRM260522C00139000
135.00 C39.07-9.25%32305-12CRM260522C00135000
130.00 C36.50-23.64%11305-13CRM260522C00130000
125.00 C52.70-5.15%21704-30CRM260522C00125000
120.00 C46.80-32.08%52205-13CRM260522C00120000
115.00 C62.51+14.22%2504-30CRM260522C00115000
110.00 C00%0CRM260522C00110000
105.00 C00%0CRM260522C00105000
100.00 C00%0CRM260522C00100000
95.00 C00%0CRM260522C00095000
90.00 C00%0CRM260522C00090000
85.00 C00%0CRM260522C00085000
Puts
StrikePriceChangeVolOILastContract Name
280.00 P114.730%1005-13CRM260522P00280000
275.00 P00%0CRM260522P00275000
270.00 P00%0CRM260522P00270000
265.00 P00%0CRM260522P00265000
260.00 P93.900%1004-10CRM260522P00260000
255.00 P00%0CRM260522P00255000
250.00 P00%0CRM260522P00250000
245.00 P00%0CRM260522P00245000
240.00 P67.80-1.31%1004-14CRM260522P00240000
237.50 P00%0CRM260522P00237500
235.00 P69.00+31.98%1104-10CRM260522P00235000
232.50 P00%0CRM260522P00232500
230.00 P50.85+7.62%3404-08CRM260522P00230000
227.50 P00%0CRM260522P00227500
225.00 P40.11-22.16%1104-20CRM260522P00225000
222.50 P00%0CRM260522P00222500
220.00 P43.65+8.80%11004-30CRM260522P00220000
217.50 P00%0CRM260522P00217500
215.00 P35.95+10.58%11605-08CRM260522P00215000
212.50 P00%0CRM260522P00212500
210.00 P30.56+27.33%11005-08CRM260522P00210000
207.50 P00%0CRM260522P00207500
205.00 P37.02-5.61%11605-14CRM260522P00205000
202.50 P00%0CRM260522P00202500
200.00 P32.30-6.92%24205-14CRM260522P00200000
197.50 P26.520%1105-12CRM260522P00197500
195.00 P27.08-8.30%12705-14CRM260522P00195000
192.50 P15.00+53.37%207805-11CRM260522P00192500
190.00 P22.14-7.63%189005-14CRM260522P00190000
187.50 P19.85-6.37%24605-14CRM260522P00187500
185.00 P17.36-10.19%1420805-14CRM260522P00185000
182.50 P15.25-9.50%1412505-14CRM260522P00182500
180.00 P13.00-10.34%2457505-14CRM260522P00180000
177.50 P11.13-9.07%216905-14CRM260522P00177500
175.00 P8.90-14.18%1011,31005-14CRM260522P00175000
172.50 P7.10-14.66%4537505-14CRM260522P00172500
170.00 P5.80-14.71%13471105-14CRM260522P00170000
167.50 P4.31-17.27%29675605-14CRM260522P00167500
165.00 P3.10-23.27%2821,27705-14CRM260522P00165000
162.50 P2.25-25.00%6243705-14CRM260522P00162500
160.00 P1.50-31.82%1902,68005-14CRM260522P00160000
157.50 P0.99-36.54%7561805-14CRM260522P00157500
155.00 P0.70-32.69%8954405-14CRM260522P00155000
152.50 P0.46-46.51%3840905-14CRM260522P00152500
150.00 P0.33-35.29%10636905-14CRM260522P00150000
149.00 P0.35-25.53%18905-14CRM260522P00149000
148.00 P0.29-27.50%22105-14CRM260522P00148000
147.00 P0.36-20.00%91105-13CRM260522P00147000
146.00 P0.26+85.71%8905-13CRM260522P00146000
145.00 P0.20-13.04%1121105-14CRM260522P00145000
144.00 P0.240%2005-13CRM260522P00144000
143.00 P00%0CRM260522P00143000
142.00 P0.170%6605-13CRM260522P00142000
141.00 P0.13+85.71%12212405-13CRM260522P00141000
140.00 P0.09+28.57%1223905-14CRM260522P00140000
139.00 P00%0CRM260522P00139000
135.00 P0.38+533.33%18005-14CRM260522P00135000
130.00 P0.08-82.61%16705-11CRM260522P00130000
125.00 P0.27-60.87%81004-15CRM260522P00125000
120.00 P0.390%212104-13CRM260522P00120000
115.00 P00%0CRM260522P00115000
110.00 P0.200%1104-06CRM260522P00110000
105.00 P00%0CRM260522P00105000
100.00 P00%0CRM260522P00100000
95.00 P00%0CRM260522P00095000
90.00 P00%0CRM260522P00090000
85.00 P00%0CRM260522P00085000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC