CRM option chain Salesforce, Inc.
Cboe delayed options data · as of 12:34 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±10.4% (215.00–265.00) · ATM IV 41.9% · P/C open interest 0.87
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 120.25 | 123.30 | 20 | 112.1% | 1.00 | 0.0001 | -0.005 | 120 | 0 | 0.0400 | 1,068 | 77.7% | -0.00 | 0.0001 | -0.005 | ||
| 115.25 | 118.35 | 9 | 106.3% | 1.00 | 0.0001 | -0.006 | 125 | 0 | 0.1000 | 1 | 262 | 65.6% | -0.00 | 0.0001 | -0.006 | |
| 110.30 | 113.35 | 24 | 100.7% | 1.00 | 0.0002 | -0.007 | 130 | 0 | 0.0600 | 595 | 72.0% | -0.00 | 0.0002 | -0.007 | ||
| 105.05 | 108.40 | 9 | 91.0% | 1.00 | 0.0002 | -0.008 | 135 | 0 | 0.1600 | 1,574 | 75.1% | -0.00 | 0.0002 | -0.008 | ||
| 100.35 | 103.45 | 40 | 90.9% | 1.00 | 0.0002 | -0.009 | 140 | 0 | 0.3800 | 1,912 | 78.8% | -0.00 | 0.0002 | -0.009 | ||
| 95.35 | 98.45 | 73 | 85.1% | 0.99 | 0.0003 | -0.010 | 145 | 0 | 1.00 | 779 | 85.6% | -0.01 | 0.0003 | -0.010 | ||
| 90.40 | 93.50 | 70 | 80.9% | 0.99 | 0.0004 | -0.012 | 150 | 0 | 0.1500 | 1,362 | 62.1% | -0.01 | 0.0004 | -0.012 | ||
| 85.05 | 88.55 | 131 | 71.1% | 0.99 | 0.0005 | -0.014 | 155 | 0 | 1.51 | 377 | 81.8% | -0.01 | 0.0005 | -0.014 | ||
| 80.35 | 83.70 | 255 | 72.0% | 0.99 | 0.0006 | -0.016 | 160 | 0 | 0.4500 | 3,600 | 62.7% | -0.01 | 0.0006 | -0.016 | ||
| 75.55 | 78.70 | 288 | 69.0% | 0.99 | 0.0008 | -0.019 | 165 | 0.0100 | 0.3900 | 24 | 944 | 52.5% | -0.01 | 0.0008 | -0.019 | |
| 70.65 | 73.75 | 430 | 65.3% | 0.98 | 0.0010 | -0.022 | 170 | 0.0300 | 0.4000 | 15 | 1,040 | 54.1% | -0.02 | 0.0010 | -0.022 | |
| 65.75 | 68.85 | 329 | 62.1% | 0.98 | 0.0012 | -0.027 | 175 | 0 | 0.5700 | 232 | 736 | 52.4% | -0.02 | 0.0013 | -0.027 | |
| 60.85 | 64.00 | 1 | 2,113 | 59.1% | 0.97 | 0.0016 | -0.033 | 180 | 0.1600 | 0.5500 | 97 | 1,806 | 50.2% | -0.03 | 0.0016 | -0.033 |
| 56.00 | 59.15 | 2 | 606 | 56.2% | 0.96 | 0.0021 | -0.040 | 185 | 0.3400 | 0.7400 | 50 | 830 | 49.8% | -0.04 | 0.0021 | -0.040 |
| 51.20 | 54.45 | 4 | 556 | 54.2% | 0.95 | 0.0027 | -0.049 | 190 | 0.5700 | 0.8400 | 118 | 952 | 48.1% | -0.05 | 0.0027 | -0.050 |
| 46.50 | 49.75 | 5,304 | 52.2% | 0.94 | 0.0034 | -0.060 | 195 | 0.8700 | 1.09 | 96 | 1,496 | 47.1% | -0.06 | 0.0035 | -0.060 | |
| 41.85 | 45.15 | 10 | 857 | 50.3% | 0.92 | 0.0044 | -0.073 | 200 | 1.23 | 1.45 | 142 | 2,334 | 46.1% | -0.08 | 0.0044 | -0.073 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 205 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 32.90 | 36.20 | 14 | 979 | 46.8% | 0.86 | 0.0066 | -0.103 | 210 | 2.26 | 2.58 | 562 | 2,356 | 44.2% | -0.14 | 0.0067 | -0.104 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 215 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 217.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 25.05 | 27.70 | 7 | 1,699 | 44.5% | 0.78 | 0.0092 | -0.136 | 220 | 4.15 | 4.60 | 514 | 3,702 | 42.9% | -0.22 | 0.0092 | -0.137 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 222.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 225 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 227.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.00 | 20.40 | 67 | 2,825 | 42.8% | 0.67 | 0.0114 | -0.163 | 230 | 6.75 | 7.70 | 428 | 2,576 | 41.9% | -0.33 | 0.0115 | -0.165 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 232.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 235 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 237.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.90 | 13.95 | 226 | 4,581 | 42.1% | 0.55 | 0.0127 | -0.176 | 240 | 10.95 | 12.20 | 131 | 3,629 | 41.8% | -0.45 | 0.0129 | -0.179 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 242.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 245 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 247.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.55 | 9.50 | 662 | 4,078 | 41.9% | 0.42 | 0.0127 | -0.173 | 250 | 16.05 | 17.55 | 53 | 936 | 40.2% | -0.58 | 0.0129 | -0.176 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 252.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 255 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 257.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.35 | 5.80 | 696 | 6,943 | 40.8% | 0.31 | 0.0115 | -0.154 | 260 | 22.45 | 24.55 | 143 | 1,720 | 39.4% | -0.70 | 0.0118 | -0.158 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 262.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 265 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.20 | 3.50 | 4,071 | 4,249 | 41.1% | 0.21 | 0.0095 | -0.125 | 270 | 30.05 | 32.60 | 202 | 38.6% | -0.80 | 0.0099 | -0.131 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 275 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.78 | 2.18 | 331 | 2,811 | 40.7% | 0.14 | 0.0072 | -0.095 | 280 | 38.35 | 41.75 | 62 | 37.8% | -0.88 | 0.0077 | -0.102 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 285 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.03 | 1.32 | 104 | 873 | 41.2% | 0.09 | 0.0052 | -0.069 | 290 | 47.70 | 50.70 | 13 | -0.93 | 0.0057 | -0.076 | ||
| 0.5800 | 0.8100 | 129 | 1,441 | 41.9% | 0.06 | 0.0036 | -0.049 | 300 | 57.35 | 60.35 | -0.97 | 0.0038 | -0.053 | |||
| 0.2600 | 0.7700 | 1 | 1,203 | 44.3% | 0.04 | 0.0025 | -0.035 | 310 | 67.25 | 70.60 | -0.99 | 0.0021 | -0.030 | |||
| 0.0800 | 0.6900 | 2 | 440 | 46.6% | 0.02 | 0.0017 | -0.026 | 320 | 77.25 | 80.50 | -0.99 | 0.0010 | -0.013 | |||
| 0.0500 | 0.3700 | 17 | 486 | 46.2% | 0.02 | 0.0012 | -0.019 | 330 | 87.25 | 90.55 | -1.00 | 0.0004 | -0.004 | |||
| 0.0300 | 0.1700 | 8 | 42 | 45.4% | 0.01 | 0.0009 | -0.015 | 340 | 97.25 | 100.70 | -1.00 | 0.0002 | -0.001 | |||
| 0 | 0.5900 | 1 | 16 | 56.0% | 0.01 | 0.0006 | -0.011 | 350 | 107.25 | 110.50 | -1.00 | 0.0001 | -0.000 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs