CRM option chain Salesforce, Inc.
Cboe delayed options data · as of 09:33 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 ±2.6% (251.68–265.32) · ATM IV 44.7% · P/C open interest 1.25
| 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 | |
| 126.00 | 128.55 | 6 | 429.1% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 74 | 280.5% | 0.00 | 0.0000 | -0.000 | ||
| 120.50 | 123.55 | 22 | 340.5% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0100 | 162 | 265.7% | 0.00 | 0.0000 | -0.000 | ||
| 115.30 | 118.55 | 32 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 40 | 251.4% | 0.00 | 0.0000 | -0.000 | |||
| 110.75 | 113.55 | 1 | 341.2% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0100 | 88 | 237.6% | 0.00 | 0.0000 | -0.000 | ||
| 106.00 | 108.55 | 23 | 345.1% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0100 | 160 | 224.3% | 0.00 | 0.0000 | -0.000 | ||
| 100.05 | 103.55 | 30 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0100 | 149 | 211.3% | 0.00 | 0.0000 | -0.000 | |||
| 96.10 | 98.55 | 7 | 100 | 314.0% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.0100 | 191 | 198.8% | 0.00 | 0.0000 | -0.000 | |
| 92.75 | 96.05 | 1.00 | 0.0000 | 0.000 | 162.5 | 0 | 0.0100 | 5 | 192.7% | -0.00 | 0.0000 | -0.000 | ||||
| 90.10 | 93.60 | 11 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0100 | 6 | 241 | 186.6% | -0.00 | 0.0000 | -0.001 | ||
| 88.30 | 91.10 | 1 | 269.0% | 1.00 | 0.0000 | 0.000 | 167.5 | 0 | 0.0100 | 23 | 288.3% | -0.00 | 0.0000 | -0.001 | ||
| 85.85 | 88.50 | 93 | 256.3% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0100 | 1,521 | 174.8% | -0.00 | 0.0000 | -0.001 | ||
| 83.55 | 85.40 | 57 | 174.2% | 1.00 | 0.0000 | 0.000 | 172.5 | 0 | 0.0100 | 1 | 187 | 169.0% | -0.00 | 0.0000 | -0.001 | |
| 81.10 | 83.50 | 3 | 81 | 257.2% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0100 | 5 | 463 | 163.3% | -0.00 | 0.0000 | -0.001 |
| 78.40 | 81.00 | 4 | 19 | 235.6% | 1.00 | 0.0000 | 0.000 | 177.5 | 0 | 0.0100 | 56 | 157.6% | -0.00 | 0.0000 | -0.001 | |
| 75.40 | 78.55 | 8 | 103 | 145.8% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0100 | 1 | 1,225 | 152.0% | -0.00 | 0.0000 | -0.001 |
| 73.65 | 76.10 | 1 | 27 | 239.9% | 1.00 | 0.0000 | 0.000 | 182.5 | 0 | 0.0100 | 93 | 146.5% | -0.00 | 0.0000 | -0.001 | |
| 70.75 | 73.60 | 16 | 102 | 208.0% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0100 | 10 | 550 | 141.1% | -0.00 | 0.0000 | -0.001 |
| 68.60 | 70.95 | 50 | 213.0% | 1.00 | 0.0000 | 0.000 | 187.5 | 0 | 0.7300 | 3 | 196 | 220.0% | -0.00 | 0.0000 | -0.002 | |
| 66.05 | 68.45 | 23 | 150 | 202.3% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0100 | 4,837 | 130.4% | -0.00 | 0.0000 | -0.002 | |
| 63.60 | 66.00 | 50 | 199.8% | 1.00 | 0.0001 | 0.000 | 192.5 | 0 | 2.13 | 154 | 250.2% | -0.00 | 0.0001 | -0.002 | ||
| 60.90 | 63.50 | 1 | 129 | 181.0% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.0100 | 402 | 119.9% | -0.00 | 0.0001 | -0.003 | |
| 58.40 | 61.10 | 13 | 179.2% | 1.00 | 0.0001 | 0.000 | 197.5 | 0 | 0.0100 | 261 | 114.7% | -0.00 | 0.0001 | -0.003 | ||
| 56.10 | 58.60 | 5 | 394 | 180.9% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.0300 | 12 | 1,191 | 120.7% | -0.00 | 0.0001 | -0.003 |
| 53.25 | 55.55 | 130 | 1.00 | 0.0001 | 0.000 | 202.5 | 0 | 0.0100 | 1 | 544 | 104.6% | -0.00 | 0.0001 | -0.004 | ||
| 51.10 | 53.60 | 22 | 611 | 165.5% | 1.00 | 0.0002 | 0.000 | 205 | 0 | 0.0100 | 37 | 338 | 99.6% | -0.00 | 0.0002 | -0.004 |
| 48.70 | 51.10 | 2 | 328 | 161.5% | 1.00 | 0.0002 | 0.000 | 207.5 | 0 | 0.0200 | 10 | 250 | 100.5% | -0.00 | 0.0002 | -0.005 |
| 45.55 | 48.10 | 3 | 2,496 | 1.00 | 0.0002 | -0.001 | 210 | 0 | 0.0100 | 3 | 4,265 | 89.7% | -0.00 | 0.0002 | -0.006 | |
| 43.30 | 45.05 | 1 | 120 | 1.00 | 0.0003 | -0.002 | 212.5 | 0 | 0.0400 | 65 | 269 | 96.4% | -0.00 | 0.0003 | -0.008 | |
| 40.75 | 43.60 | 12 | 554 | 120.7% | 1.00 | 0.0004 | -0.004 | 215 | 0 | 0.0300 | 22 | 360 | 88.4% | -0.00 | 0.0004 | -0.009 |
| 39.20 | 40.75 | 179 | 135.5% | 1.00 | 0.0005 | -0.006 | 217.5 | 0 | 0.2100 | 158 | 115 | 104.9% | -0.00 | 0.0005 | -0.011 | |
| 36.25 | 37.35 | 29 | 2,637 | 1.00 | 0.0006 | -0.009 | 220 | 0.0100 | 0.0200 | 488 | 1,289 | 78.0% | -0.00 | 0.0006 | -0.013 | |
| 34.15 | 36.10 | 20 | 197 | 127.4% | 1.00 | 0.0008 | -0.012 | 222.5 | 0.0100 | 0.0900 | 78 | 271 | 90.4% | -0.00 | 0.0008 | -0.016 |
| 31.80 | 32.70 | 9 | 389 | 99.3% | 0.99 | 0.0011 | -0.016 | 225 | 0.0100 | 0.0200 | 63 | 779 | 67.7% | -0.01 | 0.0011 | -0.020 |
| 28.55 | 30.45 | 1 | 124 | 0.99 | 0.0014 | -0.022 | 227.5 | 0.0100 | 0.0400 | 111 | 1,152 | 66.2% | -0.01 | 0.0014 | -0.025 | |
| 25.75 | 28.65 | 52 | 1,382 | 81.9% | 0.99 | 0.0020 | -0.030 | 230 | 0.0100 | 0.0800 | 1,161 | 4,829 | 65.5% | -0.01 | 0.0020 | -0.033 |
| 23.70 | 26.05 | 18 | 92 | 85.1% | 0.99 | 0.0028 | -0.044 | 232.5 | 0.0100 | 0.0800 | 15 | 241 | 59.9% | -0.01 | 0.0028 | -0.047 |
| 20.65 | 23.35 | 62 | 475 | 0.98 | 0.0040 | -0.066 | 235 | 0.0600 | 0.0700 | 490 | 2,444 | 57.1% | -0.02 | 0.0040 | -0.069 | |
| 18.40 | 21.25 | 62 | 148 | 68.1% | 0.97 | 0.0060 | -0.101 | 237.5 | 0.0900 | 0.1100 | 721 | 730 | 54.8% | -0.03 | 0.0060 | -0.104 |
| 16.25 | 18.00 | 196 | 790 | 50.0% | 0.96 | 0.0087 | -0.155 | 240 | 0.1700 | 0.2000 | 3,071 | 6,490 | 54.4% | -0.04 | 0.0087 | -0.157 |
| 13.25 | 16.35 | 9 | 152 | 52.4% | 0.94 | 0.0126 | -0.235 | 242.5 | 0.2500 | 0.3000 | 2,784 | 1,861 | 51.8% | -0.06 | 0.0127 | -0.237 |
| 11.55 | 13.05 | 56 | 2,494 | 45.1% | 0.90 | 0.0179 | -0.347 | 245 | 0.3800 | 0.4500 | 2,466 | 2,184 | 50.0% | -0.10 | 0.0179 | -0.349 |
| 9.75 | 10.80 | 43 | 627 | 50.1% | 0.85 | 0.0245 | -0.495 | 247.5 | 0.5900 | 0.7400 | 1,037 | 1,088 | 48.5% | -0.15 | 0.0246 | -0.496 |
| 7.80 | 8.75 | 181 | 1,226 | 47.1% | 0.79 | 0.0319 | -0.667 | 250 | 0.9700 | 1.12 | 3,922 | 2,658 | 47.2% | -0.21 | 0.0320 | -0.669 |
| 5.85 | 7.05 | 61 | 479 | 45.8% | 0.70 | 0.0391 | -0.836 | 252.5 | 1.57 | 1.74 | 1,901 | 402 | 46.5% | -0.30 | 0.0393 | -0.839 |
| 4.45 | 4.80 | 1,084 | 1,459 | 46.4% | 0.60 | 0.0445 | -0.957 | 255 | 2.33 | 2.60 | 1,947 | 1,508 | 45.6% | -0.40 | 0.0448 | -0.962 |
| 3.10 | 3.40 | 969 | 1,058 | 44.3% | 0.48 | 0.0464 | -0.985 | 257.5 | 3.40 | 3.75 | 862 | 963 | 45.1% | -0.52 | 0.0468 | -0.995 |
| 2.06 | 2.27 | 1,767 | 6,354 | 44.2% | 0.37 | 0.0442 | -0.907 | 260 | 4.85 | 5.30 | 1,612 | 2,141 | 43.8% | -0.63 | 0.0446 | -0.921 |
| 1.32 | 1.41 | 1,011 | 881 | 44.3% | 0.27 | 0.0385 | -0.749 | 262.5 | 6.55 | 7.00 | 254 | 311 | 43.0% | -0.74 | 0.0390 | -0.763 |
| 0.8100 | 0.9400 | 2,485 | 1,372 | 44.4% | 0.19 | 0.0310 | -0.561 | 265 | 8.55 | 9.10 | 325 | 319 | 44.0% | -0.82 | 0.0313 | -0.568 |
| 0.5000 | 0.5600 | 1,022 | 532 | 45.2% | 0.12 | 0.0233 | -0.388 | 267.5 | 10.05 | 11.95 | 8 | 716 | 44.2% | -0.88 | 0.0234 | -0.385 |
| 0.2900 | 0.3600 | 3,276 | 3,301 | 46.0% | 0.08 | 0.0167 | -0.256 | 270 | 12.60 | 14.90 | 34 | 55 | 58.2% | -0.93 | 0.0167 | -0.245 |
| 0.1200 | 0.2100 | 462 | 469 | 46.2% | 0.05 | 0.0116 | -0.166 | 272.5 | 14.15 | 17.65 | 3 | 10 | 54.6% | -0.95 | 0.0116 | -0.154 |
| 0.1000 | 0.2200 | 1,207 | 2,566 | 51.7% | 0.03 | 0.0079 | -0.109 | 275 | 17.20 | 19.15 | 14 | 73 | 48.5% | -0.97 | 0.0079 | -0.099 |
| 0.0600 | 0.1400 | 138 | 202 | 52.8% | 0.02 | 0.0055 | -0.073 | 277.5 | 19.05 | 21.50 | 3 | -0.98 | 0.0053 | -0.068 | ||
| 0.0300 | 0.0600 | 1,065 | 1,774 | 50.8% | 0.02 | 0.0038 | -0.050 | 280 | 22.15 | 24.05 | 11 | 24 | -0.99 | 0.0036 | -0.050 | |
| 0.0100 | 0.0500 | 48 | 367 | 53.4% | 0.01 | 0.0027 | -0.035 | 282.5 | 24.35 | 27.20 | 4 | 21 | 93.4% | -0.99 | 0.0024 | -0.039 |
| 0.0200 | 0.0300 | 595 | 1,324 | 56.5% | 0.01 | 0.0020 | -0.026 | 285 | 26.85 | 28.85 | 82.0% | -1.00 | 0.0016 | -0.033 | ||
| 0.0100 | 0.0500 | 6 | 225 | 61.9% | 0.01 | 0.0014 | -0.019 | 287.5 | 30.10 | 32.05 | 1 | 98.4% | -1.00 | 0.0011 | -0.030 | |
| 0.0100 | 0.0200 | 43 | 539 | 61.3% | 0.00 | 0.0011 | -0.014 | 290 | 32.70 | 33.95 | 91.2% | -1.00 | 0.0007 | -0.028 | ||
| 0 | 0.0600 | 32 | 45 | 70.2% | 0.00 | 0.0008 | -0.011 | 292.5 | 35.15 | 37.40 | 118.0% | -1.00 | 0.0005 | -0.026 | ||
| 0 | 0.2000 | 36 | 34 | 86.5% | 0.00 | 0.0006 | -0.008 | 295 | 37.60 | 38.85 | 5 | 93.3% | -1.00 | 0.0003 | -0.026 | |
| 0 | 0.0200 | 2 | 184 | 69.9% | 0.00 | 0.0005 | -0.007 | 297.5 | 40.10 | 41.35 | 2 | 98.0% | -1.00 | 0.0002 | -0.025 | |
| 0 | 0.0100 | 122 | 724 | 69.1% | 0.00 | 0.0004 | -0.005 | 300 | 42.55 | 44.00 | 5 | 107.5% | -1.00 | 0.0001 | -0.025 | |
| 0 | 0.5100 | 8 | 114.8% | 0.00 | 0.0003 | -0.004 | 302.5 | 45.10 | 46.45 | 112.2% | -1.00 | 0.0001 | -0.025 | |||
| 0 | 0.1200 | 101 | 97.4% | 0.00 | 0.0002 | -0.003 | 305 | 46.50 | 49.20 | -1.00 | 0.0001 | -0.025 | ||||
| 0 | 2.13 | 163.8% | 0.00 | 0.0002 | -0.003 | 307.5 | 49.00 | 51.50 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 2.13 | 25 | 169.3% | 0.00 | 0.0001 | -0.002 | 310 | 52.55 | 54.05 | 130.5% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 2.13 | 20 | 174.8% | 0.00 | 0.0001 | -0.002 | 312.5 | 54.00 | 56.85 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 2.13 | 1 | 180.1% | 0.00 | 0.0001 | -0.002 | 315 | 56.50 | 59.15 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.0100 | 135 | 95.0% | 0.00 | 0.0001 | -0.001 | 320 | 61.50 | 64.35 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 2.13 | 200.8% | 0.00 | 0.0000 | -0.001 | 325 | 66.50 | 69.00 | -1.00 | 0.0000 | -0.024 | |||||
| 0 | 2.13 | 1 | 210.7% | 0.00 | 0.0000 | -0.001 | 330 | 71.50 | 73.95 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 2.13 | 1 | 220.3% | 0.00 | 0.0000 | -0.001 | 335 | 76.50 | 79.35 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 2.13 | 1 | 229.7% | 0.00 | 0.0000 | -0.000 | 340 | 81.50 | 84.35 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 2.13 | 238.9% | 0.00 | 0.0000 | -0.000 | 345 | 86.50 | 89.35 | -1.00 | 0.0000 | -0.024 | |||||
| 0 | 0.0500 | 36 | 148.9% | 0.00 | 0.0000 | -0.000 | 350 | 91.50 | 93.90 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.0200 | 142.9% | 0.00 | 0.0000 | -0.000 | 355 | 96.50 | 99.35 | -1.00 | 0.0000 | -0.024 | |||||
| 0 | 2.13 | 265.2% | 0.00 | 0.0000 | -0.000 | 360 | 101.50 | 104.35 | -1.00 | 0.0000 | -0.024 | |||||
| 0 | 2.13 | 273.6% | 0.00 | 0.0000 | -0.000 | 365 | 106.50 | 109.35 | -1.00 | 0.0000 | -0.024 | |||||
| 0 | 2.13 | 2 | 281.9% | 0.00 | 0.0000 | -0.000 | 370 | 111.50 | 113.95 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 2.13 | 12 | 289.9% | 0.00 | 0.0000 | -0.000 | 375 | 116.50 | 119.35 | -1.00 | 0.0000 | -0.024 | ||||
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 — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs