Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,2945,4072239,518


CRM Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

CRM Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRM Sep 18, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


CRM Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C3.10+1.64%27112-19CRM260918C00420000
410 C3.60-14.29%26712-15CRM260918C00410000
400 C3.72-7.00%116912-19CRM260918C00400000
390 C5.98+34.38%24912-11CRM260918C00390000
380 C5.03-28.14%410212-18CRM260918C00380000
370 C5.80-4.13%78612-19CRM260918C00370000
360 C7.12-5.07%221212-19CRM260918C00360000
350 C8.85+12.74%153412-17CRM260918C00350000
340 C9.32-6.33%1622912-19CRM260918C00340000
330 C10.79-2.35%869812-19CRM260918C00330000
320 C13.37-2.41%1225212-19CRM260918C00320000
310 C14.90-6.29%324212-19CRM260918C00310000
300 C18.35+4.56%511,17012-19CRM260918C00300000
290 C21.45-3.81%145512-18CRM260918C00290000
280 C24.15-1.23%543212-19CRM260918C00280000
270 C28.77+1.30%1763912-19CRM260918C00270000
260 C33.65-1.09%1323512-19CRM260918C00260000
250 C37.75-2.20%61,09712-18CRM260918C00250000
240 C42.15-2.25%161812-19CRM260918C00240000
230 C48.25-12.46%153912-18CRM260918C00230000
220 C55.30-4.49%211712-19CRM260918C00220000
210 C65.75-4.71%25312-17CRM260918C00210000
200 C70.70-2.62%17312-19CRM260918C00200000
195 C75.81-3.77%133412-17CRM260918C00195000
190 C82.00+15.49%12612-09CRM260918C00190000
185 C82.80-1.10%32912-19CRM260918C00185000
180 C82.50-6.08%12312-16CRM260918C00180000
175 C91.40-3.33%11412-08CRM260918C00175000
170 C91.45-7.46%12812-15CRM260918C00170000
165 C100.95-2.10%51212-08CRM260918C00165000
160 C105.37-2.05%510712-08CRM260918C00160000
155 C112.85+35.56%4512-05CRM260918C00155000
150 C116.50+27.46%94812-17CRM260918C00150000
145 C119.06+33.10%2312-19CRM260918C00145000
140 C103.000%1108-14CRM260918C00140000
135 C00%0CRM260918C00135000
130 C135.00+0.37%22712-17CRM260918C00130000
125 C138.14-1.47%210212-19CRM260918C00125000
120 C142.79+3.09%20210212-19CRM260918C00120000
115 C147.48+27.84%2112-19CRM260918C00115000
Puts
StrikePriceChangeVolOILastContract Name
420 P182.70+20.17%2011-07CRM260918P00420000
410 P00%0CRM260918P00410000
400 P00%0CRM260918P00400000
390 P162.78+10.81%2211-19CRM260918P00390000
380 P117.50-12.38%5612-12CRM260918P00380000
370 P116.24-0.08%2210-27CRM260918P00370000
360 P00%0CRM260918P00360000
350 P100.82+4.15%1310-20CRM260918P00350000
340 P85.000%2106-20CRM260918P00340000
330 P78.500%1006-18CRM260918P00330000
320 P67.75-7.92%1212-09CRM260918P00320000
310 P74.40+10.14%11411-11CRM260918P00310000
300 P75.10-4.72%13911-28CRM260918P00300000
290 P44.90-37.07%11112-08CRM260918P00290000
280 P38.40+0.52%64412-12CRM260918P00280000
270 P34.55-5.60%19912-19CRM260918P00270000
260 P28.39-7.82%1021412-17CRM260918P00260000
250 P23.45+1.96%281812-19CRM260918P00250000
240 P19.40-5.23%231,15712-19CRM260918P00240000
230 P15.46-0.90%294012-19CRM260918P00230000
220 P12.35-9.85%1184412-19CRM260918P00220000
210 P9.25-14.83%1091,31612-19CRM260918P00210000
200 P7.70-1.28%111,29612-19CRM260918P00200000
195 P6.61-2.79%250612-19CRM260918P00195000
190 P6.40-24.79%445212-05CRM260918P00190000
185 P5.53-40.54%222512-09CRM260918P00185000
180 P4.30-14.00%682812-19CRM260918P00180000
175 P3.88+4.86%58612-19CRM260918P00175000
170 P3.25-4.97%234112-19CRM260918P00170000
165 P2.90-0.68%18312-18CRM260918P00165000
160 P2.60-18.75%13712-10CRM260918P00160000
155 P2.31-1.70%1110412-08CRM260918P00155000
150 P2.03+1.50%19712-09CRM260918P00150000
145 P3.10-12.68%213911-12CRM260918P00145000
140 P2.99-15.30%205812-01CRM260918P00140000
135 P2.73+19.21%1310-17CRM260918P00135000
130 P2.10-6.67%306511-11CRM260918P00130000
125 P0.90-55.22%1712-08CRM260918P00125000
120 P00%0CRM260918P00120000
115 P1.21-29.24%1212-03CRM260918P00115000


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