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
Sep 30, 2026 3:59:59 PM EDT
229.58USD+1.895%(+4.27)9,698,497
218.89Bid   242.50Ask   23.61Spread
Pre-market
Sep 30, 2026 9:25:30 AM EDT
225.43USD+0.053%(+0.12)4,647
After-hours
Sep 30, 2026 4:25:30 PM EDT
229.50USD-0.035%(-0.08)2,610
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,7634,6992,0655,554


CRM Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

CRM Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

CRM Sep 17, 2027 Exp. - Max Pain @ $210.00

Puts
Calls


CRM Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C8.400.00%2659009-29CRM270917C00390000
380 C10.50-10.49%933809-25CRM270917C00380000
370 C9.70-6.28%310509-29CRM270917C00370000
360 C11.30-12.06%225609-29CRM270917C00360000
350 C11.56-18.59%111209-28CRM270917C00350000
340 C12.86-18.09%19509-28CRM270917C00340000
330 C14.85+6.07%211209-29CRM270917C00330000
320 C16.35-10.90%114609-28CRM270917C00320000
310 C19.50-13.91%211509-28CRM270917C00310000
300 C23.53-7.54%281709-25CRM270917C00300000
290 C23.05-11.52%315309-29CRM270917C00290000
280 C25.60-2.03%432809-29CRM270917C00280000
270 C28.95-15.84%126409-28CRM270917C00270000
260 C30.55-5.36%131709-29CRM270917C00260000
250 C35.85-7.96%423509-28CRM270917C00250000
240 C38.60-2.03%446509-29CRM270917C00240000
230 C41.45-5.82%2025109-29CRM270917C00230000
220 C48.25-7.12%120809-28CRM270917C00220000
210 C62.20+4.56%223009-24CRM270917C00210000
200 C55.75-11.08%728109-29CRM270917C00200000
195 C58.70-10.55%313109-29CRM270917C00195000
190 C64.40-12.50%110809-29CRM270917C00190000
185 C76.15+1.53%1622009-23CRM270917C00185000
180 C69.25-8.27%1064609-29CRM270917C00180000
175 C81.12-6.76%127909-21CRM270917C00175000
170 C90.00-11.46%16809-17CRM270917C00170000
165 C85.69-16.80%77509-25CRM270917C00165000
160 C81.00-9.37%433509-29CRM270917C00160000
155 C98.00+2.46%12509-24CRM270917C00155000
150 C87.35-17.28%12909-29CRM270917C00150000
145 C129.00+17.86%21909-03CRM270917C00145000
140 C113.07-4.02%12009-17CRM270917C00140000
135 C133.00+71.95%2608-28CRM270917C00135000
130 C135.75+4.06%1808-28CRM270917C00130000
125 C56.71-9.26%2807-24CRM270917C00125000
120 C145.81-1.15%2409-14CRM270917C00120000
115 C135.40-6.69%41209-17CRM270917C00115000
110 C54.900%2206-22CRM270917C00110000
105 C71.42+18.86%71007-02CRM270917C00105000
100 C112.69+14.38%12108-19CRM270917C00100000
95 C138.70+46.00%2309-28CRM270917C00095000
90 C112.75+24.59%2808-10CRM270917C00090000
85 C95.82+3.61%1607-27CRM270917C00085000
80 C145.00+49.25%1109-28CRM270917C00080000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0CRM270917P00390000
380 P00%0CRM270917P00380000
370 P00%0CRM270917P00370000
360 P154.68-19.78%1108-19CRM270917P00360000
350 P115.05+5.99%1109-24CRM270917P00350000
340 P90.300%8809-03CRM270917P00340000
330 P82.800%404009-03CRM270917P00330000
320 P75.90-48.12%151509-03CRM270917P00320000
310 P80.85+17.60%9712209-10CRM270917P00310000
300 P70.30+8.15%15009-16CRM270917P00300000
290 P66.50+13.10%498809-10CRM270917P00290000
280 P60.65-8.52%36009-23CRM270917P00280000
270 P54.25+2.36%14809-24CRM270917P00270000
260 P53.50+11.92%18509-28CRM270917P00260000
250 P47.40+6.16%5031,01709-28CRM270917P00250000
240 P41.15+10.03%624409-28CRM270917P00240000
230 P35.95+6.99%328609-28CRM270917P00230000
220 P31.20+1.30%127609-29CRM270917P00220000
210 P26.55+15.94%19209-29CRM270917P00210000
200 P23.22+14.10%1019809-28CRM270917P00200000
195 P17.50-2.78%377209-24CRM270917P00195000
190 P16.00+2.24%124609-25CRM270917P00190000
185 P16.73+14.59%210009-28CRM270917P00185000
180 P15.45+21.56%143209-28CRM270917P00180000
175 P13.20+18.60%18609-28CRM270917P00175000
170 P10.40+6.12%332009-21CRM270917P00170000
165 P10.15+15.87%1551609-28CRM270917P00165000
160 P9.35+19.87%1226609-29CRM270917P00160000
155 P6.95-4.14%26909-23CRM270917P00155000
150 P6.90+14.05%27309-28CRM270917P00150000
145 P5.30-3.64%314909-23CRM270917P00145000
140 P5.35+11.46%127609-28CRM270917P00140000
135 P4.15+40.68%756809-21CRM270917P00135000
130 P3.34-5.92%118209-24CRM270917P00130000
125 P2.880.00%216709-17CRM270917P00125000
120 P3.00+18.58%14709-28CRM270917P00120000
115 P2.25+71.76%18209-22CRM270917P00115000
110 P2.19+53.15%24309-29CRM270917P00110000
105 P4.70-14.55%15408-03CRM270917P00105000
100 P1.05-12.50%1043609-17CRM270917P00100000
95 P1.03+5.10%51409-28CRM270917P00095000
90 P0.86-57.00%15908-28CRM270917P00090000
85 P0.57-67.24%11909-22CRM270917P00085000
80 P0.94-58.77%161208-26CRM270917P00080000


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