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 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,44624,3265,12618,374


CRM Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CRM Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CRM Jan 15, 2027 Exp. - Max Pain @ $250.00

Puts
Calls


CRM Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550 C2.00+6.38%54,65012-17CRM270115C00550000
540 C2.58+21.13%7410612-05CRM270115C00540000
530 C3.25-14.47%227711-04CRM270115C00530000
520 C2.37-18.28%521512-15CRM270115C00520000
510 C2.64-5.38%19312-18CRM270115C00510000
500 C3.00+23.97%11,36512-17CRM270115C00500000
490 C2.98+4.20%126812-15CRM270115C00490000
480 C3.35-8.22%111612-15CRM270115C00480000
470 C4.00+16.96%2027312-17CRM270115C00470000
460 C4.00+12.36%1112012-03CRM270115C00460000
450 C4.20-9.87%848012-19CRM270115C00450000
440 C4.60-23.21%212112-16CRM270115C00440000
430 C6.59-5.99%1098912-08CRM270115C00430000
420 C5.85-10.41%110612-19CRM270115C00420000
410 C6.45-25.95%116912-19CRM270115C00410000
400 C7.22-9.52%12,35412-19CRM270115C00400000
390 C9.90-4.81%419312-11CRM270115C00390000
380 C10.08-9.43%141512-17CRM270115C00380000
370 C10.95+6.00%141,92512-18CRM270115C00370000
360 C11.80-4.45%3047012-19CRM270115C00360000
350 C13.50-2.17%201,47512-19CRM270115C00350000
340 C14.94-4.23%681312-19CRM270115C00340000
330 C17.20-3.10%1591512-19CRM270115C00330000
320 C19.60-2.29%161,53612-19CRM270115C00320000
310 C21.70+0.46%832112-18CRM270115C00310000
300 C24.70-2.56%182,00612-19CRM270115C00300000
290 C28.95-0.75%51,75212-19CRM270115C00290000
280 C31.00-3.13%1540712-19CRM270115C00280000
270 C36.20-1.87%239612-19CRM270115C00270000
260 C39.95-6.04%649312-18CRM270115C00260000
250 C45.65+1.24%403,27612-19CRM270115C00250000
240 C51.00+1.29%5796612-19CRM270115C00240000
230 C56.45-3.16%1132112-19CRM270115C00230000
220 C61.50+4.77%212312-18CRM270115C00220000
210 C69.75+5.39%113112-19CRM270115C00210000
200 C76.80+7.11%631312-19CRM270115C00200000
195 C78.14-9.87%112712-15CRM270115C00195000
190 C80.35-7.98%13212-15CRM270115C00190000
185 C87.70+0.23%15412-19CRM270115C00185000
180 C87.56-0.16%49612-16CRM270115C00180000
175 C94.72-6.22%108512-18CRM270115C00175000
170 C103.25-2.36%111712-12CRM270115C00170000
165 C108.00+1.35%19512-10CRM270115C00165000
160 C104.10-6.11%214812-15CRM270115C00160000
155 C111.20+2.49%347712-19CRM270115C00155000
150 C120.00+0.45%117612-09CRM270115C00150000
145 C123.95+12.68%223512-05CRM270115C00145000
140 C97.70-1.46%614211-24CRM270115C00140000
135 C120.50+15.53%32912-04CRM270115C00135000
130 C129.20-7.32%118912-16CRM270115C00130000
125 C121.25+3.37%26012-04CRM270115C00125000
120 C142.65+1.89%3475912-18CRM270115C00120000
115 C147.25+18.56%1212-18CRM270115C00115000
Puts
StrikePriceChangeVolOILastContract Name
550 P281.35+21.88%69306-11CRM270115P00550000
540 P261.95-0.87%4103-14CRM270115P00540000
530 P262.23+4.20%2107-23CRM270115P00530000
520 P211.85+2.14%21702-26CRM270115P00520000
510 P265.10+12.11%2010-09CRM270115P00510000
500 P204.54+6.92%11102-27CRM270115P00500000
490 P184.50+5.57%44002-26CRM270115P00490000
480 P180.05+2.92%404802-28CRM270115P00480000
470 P156.20+14.06%2102-20CRM270115P00470000
460 P157.25+1.22%62102-26CRM270115P00460000
450 P208.35+13.85%16108-15CRM270115P00450000
440 P130.60+7.76%4202-20CRM270115P00440000
430 P148.32+3.07%15903-26CRM270115P00430000
420 P134.85+24.86%31103-25CRM270115P00420000
410 P175.30+14.91%2112-02CRM270115P00410000
400 P154.65+63.65%10404-04CRM270115P00400000
390 P148.61+5.70%12611-14CRM270115P00390000
380 P146.20+5.10%4112-02CRM270115P00380000
370 P113.00-20.87%3913112-05CRM270115P00370000
360 P108.76-16.95%14312-15CRM270115P00360000
350 P119.15-0.17%921112-02CRM270115P00350000
340 P84.90-26.30%129412-11CRM270115P00340000
330 P79.35-0.19%115112-19CRM270115P00330000
320 P72.30-5.61%114412-18CRM270115P00320000
310 P68.05+0.52%126912-16CRM270115P00310000
300 P56.80+2.53%121,02512-19CRM270115P00300000
290 P51.10-2.39%122412-18CRM270115P00290000
280 P44.50+2.42%1001,13812-19CRM270115P00280000
270 P41.25+10.29%71,12812-15CRM270115P00270000
260 P33.60+3.38%860812-18CRM270115P00260000
250 P28.40-0.18%42,87612-19CRM270115P00250000
240 P23.75-9.00%4598812-17CRM270115P00240000
230 P20.05+2.82%21,10112-19CRM270115P00230000
220 P16.60+0.61%11,08012-18CRM270115P00220000
210 P13.66-8.01%11,35312-17CRM270115P00210000
200 P11.09+0.36%11,20912-19CRM270115P00200000
195 P9.70-8.92%223112-17CRM270115P00195000
190 P8.80+3.04%21,51412-12CRM270115P00190000
185 P7.88+2.34%41,51012-19CRM270115P00185000
180 P7.00-8.50%51,57212-17CRM270115P00180000
175 P6.12-37.23%861512-11CRM270115P00175000
170 P5.800.00%256912-17CRM270115P00170000
165 P8.40-5.08%2019212-03CRM270115P00165000
160 P4.23+0.71%192312-18CRM270115P00160000
155 P4.11-20.04%132212-05CRM270115P00155000
150 P3.00-6.25%1063612-19CRM270115P00150000
145 P4.83-5.29%25412-03CRM270115P00145000
140 P2.55+5.37%118812-17CRM270115P00140000
135 P3.85-8.11%224912-02CRM270115P00135000
130 P1.84+1.10%422412-18CRM270115P00130000
125 P1.61-25.12%92812-11CRM270115P00125000
120 P2.35-4.08%232812-03CRM270115P00120000
115 P1.28+18.52%1412-16CRM270115P00115000


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