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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,24816,5632,14410,128


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

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

Puts
Calls

CRM Dec 18, 2026 Exp. - Max Pain @ $250.00

Puts
Calls


CRM Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550 C1.65-3.51%16,61812-19CRM261218C00550000
540 C2.08-8.37%611512-10CRM261218C00540000
530 C1.88-36.49%110512-17CRM261218C00530000
520 C3.72+32.38%127110-16CRM261218C00520000
510 C3.90+12.72%510410-31CRM261218C00510000
500 C2.20-2.65%473211-26CRM261218C00500000
490 C3.46-21.36%24811-11CRM261218C00490000
480 C2.68-18.79%23911-24CRM261218C00480000
470 C4.13+30.70%22612-08CRM261218C00470000
460 C3.65-15.12%224812-15CRM261218C00460000
450 C3.49-32.88%29811-24CRM261218C00450000
440 C6.80+78.95%247510-31CRM261218C00440000
430 C4.82-25.85%52,31712-15CRM261218C00430000
420 C7.00+32.08%19212-05CRM261218C00420000
410 C7.20+14.10%167412-05CRM261218C00410000
400 C7.16-9.37%224112-18CRM261218C00400000
390 C9.50+3.26%117212-09CRM261218C00390000
380 C11.00+6.28%17712-09CRM261218C00380000
370 C9.16-20.00%447812-19CRM261218C00370000
360 C11.80-7.52%128012-17CRM261218C00360000
350 C13.50+12.50%448012-17CRM261218C00350000
340 C14.20-6.89%416612-18CRM261218C00340000
330 C16.50+6.45%234912-18CRM261218C00330000
320 C18.80-2.69%139412-18CRM261218C00320000
310 C21.30+0.66%239512-18CRM261218C00310000
300 C23.64+0.17%101,20612-19CRM261218C00300000
290 C25.35-2.12%2517012-16CRM261218C00290000
280 C30.76-4.91%11035112-18CRM261218C00280000
270 C34.50+4.70%12144212-18CRM261218C00270000
260 C39.30+2.83%253112-19CRM261218C00260000
250 C44.40+6.71%12,79812-18CRM261218C00250000
240 C51.45+9.94%21,00112-17CRM261218C00240000
230 C55.90+2.19%1028912-19CRM261218C00230000
220 C62.00+1.31%920812-19CRM261218C00220000
210 C67.500.00%147612-18CRM261218C00210000
200 C75.51+0.61%1159612-19CRM261218C00200000
195 C79.65-2.63%22312-18CRM261218C00195000
190 C82.55-2.02%83812-19CRM261218C00190000
185 C86.05-4.71%14812-18CRM261218C00185000
180 C93.83-0.55%28012-08CRM261218C00180000
175 C94.50+1.45%26412-17CRM261218C00175000
170 C80.25+6.79%11312-03CRM261218C00170000
165 C107.14+0.54%33012-12CRM261218C00165000
160 C106.90-3.53%12412-08CRM261218C00160000
155 C114.94+33.59%61012-05CRM261218C00155000
150 C112.25-5.87%13612-16CRM261218C00150000
145 C107.42-10.74%15012-04CRM261218C00145000
140 C98.40-21.09%11111-26CRM261218C00140000
135 C103.60+2.07%12312-01CRM261218C00135000
130 C134.72+2.25%2912-19CRM261218C00130000
125 C138.97+1.00%2912-19CRM261218C00125000
120 C147.08+2.14%228012-11CRM261218C00120000
115 C150.93+19.13%1112-05CRM261218C00115000
Puts
StrikePriceChangeVolOILastContract Name
550 P00%0CRM261218P00550000
540 P00%0CRM261218P00540000
530 P196.050%2012-31CRM261218P00530000
520 P187.75+0.75%4101-24CRM261218P00520000
510 P211.70+15.81%41102-28CRM261218P00510000
500 P196.85+2.04%14802-27CRM261218P00500000
490 P255.70+16.12%2008-13CRM261218P00490000
480 P151.10-3.55%4301-24CRM261218P00480000
470 P152.05+3.97%8102-14CRM261218P00470000
460 P143.35-26.49%4102-14CRM261218P00460000
450 P133.550%2101-16CRM261218P00450000
440 P124.900%2101-16CRM261218P00440000
430 P108.20-8.07%2202-05CRM261218P00430000
420 P99.45-37.16%281412-26CRM261218P00420000
410 P119.90+49.69%21802-27CRM261218P00410000
400 P147.91+1.94%6610-20CRM261218P00400000
390 P159.00+78.65%91004-07CRM261218P00390000
380 P121.28-17.07%2512-05CRM261218P00380000
370 P112.64-13.14%399512-05CRM261218P00370000
360 P129.00+5.87%216511-25CRM261218P00360000
350 P95.11-2.95%616912-19CRM261218P00350000
340 P86.92+1.78%211712-19CRM261218P00340000
330 P79.40+2.32%16212-18CRM261218P00330000
320 P70.20-7.62%49412-10CRM261218P00320000
310 P65.90-19.98%115112-08CRM261218P00310000
300 P56.00-5.88%152712-19CRM261218P00300000
290 P49.42+1.17%11122312-18CRM261218P00290000
280 P44.65+4.08%2618212-19CRM261218P00280000
270 P38.45+3.08%127712-19CRM261218P00270000
260 P32.00-2.59%623012-19CRM261218P00260000
250 P27.10+0.37%11,16212-19CRM261218P00250000
240 P22.90+0.66%4371912-19CRM261218P00240000
230 P18.90-3.82%799812-19CRM261218P00230000
220 P15.90-1.55%293712-19CRM261218P00220000
210 P12.85-2.28%1743412-19CRM261218P00210000
200 P10.18-3.51%591,55712-19CRM261218P00200000
195 P9.05-4.23%3312912-19CRM261218P00195000
190 P8.05-4.17%3121912-19CRM261218P00190000
185 P7.25-4.86%133912-17CRM261218P00185000
180 P6.48+5.37%149212-19CRM261218P00180000
175 P5.65-1.74%110012-19CRM261218P00175000
170 P5.00-6.02%110112-17CRM261218P00170000
165 P4.85-14.31%114212-12CRM261218P00165000
160 P3.76-3.09%174612-19CRM261218P00160000
155 P3.46-11.73%217212-15CRM261218P00155000
150 P2.95-5.45%651312-17CRM261218P00150000
145 P5.95-4.80%12511-24CRM261218P00145000
140 P2.39-54.21%118212-08CRM261218P00140000
135 P1.85-10.63%139112-12CRM261218P00135000
130 P2.09-42.42%115712-05CRM261218P00130000
125 P2.55-17.74%22112-03CRM261218P00125000
120 P1.31-51.30%536012-05CRM261218P00120000
115 P1.750%2212-02CRM261218P00115000


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