CRM option chain Salesforce, Inc.
Cboe delayed options data · as of 15:35 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 ±6.1% (225.69–255.04) · ATM IV 45.6% · P/C open interest 0.83
| 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 | |
| 114.25 | 116.70 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.13 | 225.4% | -0.00 | 0.0001 | -0.006 | |||||
| 109.10 | 112.35 | 148.1% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.13 | 213.6% | -0.00 | 0.0001 | -0.007 | ||||
| 103.95 | 107.35 | 1 | 106.7% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.13 | 202.2% | -0.00 | 0.0001 | -0.008 | |||
| 99.35 | 102.25 | 140.1% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 2.13 | 191.2% | -0.00 | 0.0001 | -0.009 | ||||
| 93.90 | 97.50 | 2 | 113.3% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 2.13 | 180.5% | -0.00 | 0.0001 | -0.011 | |||
| 89.00 | 92.45 | 110.5% | 1.00 | 0.0002 | -0.001 | 150 | 0 | 2.11 | 1 | 169.8% | -0.00 | 0.0002 | -0.013 | |||
| 84.40 | 87.45 | 2 | 124.8% | 1.00 | 0.0002 | -0.004 | 155 | 0 | 2.12 | 1 | 159.9% | -0.00 | 0.0002 | -0.014 | ||
| 79.65 | 82.40 | 1 | 122.5% | 1.00 | 0.0003 | -0.006 | 160 | 0 | 0.1600 | 2 | 100.7% | -0.00 | 0.0003 | -0.016 | ||
| 74.40 | 76.75 | 1.00 | 0.0004 | -0.009 | 165 | 0 | 2.14 | 2 | 140.9% | -0.00 | 0.0004 | -0.019 | ||||
| 69.30 | 72.50 | 7 | 98.2% | 0.99 | 0.0005 | -0.013 | 170 | 0 | 2.14 | 18 | 131.6% | -0.01 | 0.0005 | -0.022 | ||
| 64.35 | 66.75 | 7 | 0.99 | 0.0006 | -0.017 | 175 | 0 | 2.15 | 12 | 122.6% | -0.01 | 0.0006 | -0.025 | |||
| 59.40 | 61.80 | 38 | 0.99 | 0.0008 | -0.021 | 180 | 0 | 0.2600 | 40 | 78.9% | -0.01 | 0.0008 | -0.029 | |||
| 54.70 | 57.55 | 14 | 86.2% | 0.99 | 0.0010 | -0.027 | 185 | 0 | 0.7600 | 98 | 85.4% | -0.01 | 0.0010 | -0.034 | ||
| 49.55 | 52.55 | 20 | 75.7% | 0.99 | 0.0013 | -0.034 | 190 | 0 | 2.19 | 150 | 96.8% | -0.01 | 0.0013 | -0.041 | ||
| 44.80 | 47.65 | 74.1% | 0.98 | 0.0018 | -0.044 | 195 | 0.0100 | 0.2300 | 129 | 58.8% | -0.02 | 0.0018 | -0.050 | |||
| 39.90 | 42.65 | 2 | 80 | 67.8% | 0.97 | 0.0025 | -0.057 | 200 | 0.1700 | 0.2800 | 5 | 312 | 58.0% | -0.03 | 0.0025 | -0.062 |
| 34.55 | 37.20 | 10 | 46.4% | 0.96 | 0.0036 | -0.076 | 205 | 0.2500 | 0.4300 | 4 | 489 | 55.4% | -0.04 | 0.0036 | -0.081 | |
| 32.10 | 34.70 | 13 | 44.5% | 0.96 | 0.0043 | -0.088 | 207.5 | 0.2700 | 0.7000 | 100 | 55.7% | -0.04 | 0.0044 | -0.093 | ||
| 29.90 | 32.85 | 25 | 54.8% | 0.95 | 0.0052 | -0.103 | 210 | 0.4400 | 0.5300 | 8 | 775 | 52.1% | -0.05 | 0.0052 | -0.107 | |
| 27.50 | 30.55 | 1 | 53.7% | 0.93 | 0.0063 | -0.120 | 212.5 | 0.5500 | 0.6500 | 10 | 174 | 50.8% | -0.07 | 0.0063 | -0.125 | |
| 25.00 | 28.25 | 114 | 51.4% | 0.92 | 0.0075 | -0.141 | 215 | 0.6700 | 0.8200 | 6 | 335 | 49.6% | -0.08 | 0.0076 | -0.145 | |
| 22.95 | 26.00 | 2 | 2 | 52.2% | 0.90 | 0.0089 | -0.164 | 217.5 | 0.9100 | 1.08 | 23 | 44 | 49.4% | -0.10 | 0.0090 | -0.168 |
| 20.45 | 23.75 | 2 | 232 | 49.4% | 0.88 | 0.0105 | -0.190 | 220 | 1.16 | 1.33 | 29 | 313 | 48.4% | -0.13 | 0.0106 | -0.193 |
| 18.15 | 21.60 | 2 | 1 | 48.0% | 0.85 | 0.0122 | -0.217 | 222.5 | 1.52 | 1.68 | 6 | 69 | 48.0% | -0.15 | 0.0123 | -0.221 |
| 16.60 | 19.60 | 2 | 336 | 50.2% | 0.81 | 0.0140 | -0.246 | 225 | 1.91 | 2.14 | 29 | 196 | 47.5% | -0.19 | 0.0141 | -0.250 |
| 14.65 | 17.45 | 2 | 2 | 48.9% | 0.78 | 0.0158 | -0.275 | 227.5 | 2.48 | 2.63 | 268 | 279 | 47.2% | -0.22 | 0.0159 | -0.278 |
| 13.15 | 15.25 | 13 | 360 | 48.6% | 0.73 | 0.0175 | -0.302 | 230 | 3.10 | 3.30 | 650 | 591 | 46.9% | -0.27 | 0.0176 | -0.305 |
| 11.85 | 12.85 | 2 | 76 | 47.4% | 0.69 | 0.0189 | -0.326 | 232.5 | 3.80 | 4.05 | 26 | 40 | 46.4% | -0.31 | 0.0191 | -0.330 |
| 10.15 | 10.95 | 25 | 541 | 46.0% | 0.64 | 0.0201 | -0.346 | 235 | 4.65 | 5.00 | 38 | 241 | 46.3% | -0.36 | 0.0203 | -0.349 |
| 8.70 | 9.35 | 6 | 60 | 45.5% | 0.59 | 0.0210 | -0.359 | 237.5 | 5.65 | 6.00 | 1 | 43 | 46.0% | -0.42 | 0.0211 | -0.362 |
| 7.45 | 7.95 | 12 | 571 | 45.5% | 0.53 | 0.0215 | -0.367 | 240 | 6.80 | 7.15 | 2 | 394 | 45.8% | -0.47 | 0.0216 | -0.369 |
| 6.45 | 6.75 | 7 | 70 | 46.0% | 0.48 | 0.0215 | -0.367 | 242.5 | 8.10 | 8.50 | 60 | 45.8% | -0.52 | 0.0217 | -0.369 | |
| 5.40 | 5.65 | 24 | 327 | 45.9% | 0.43 | 0.0212 | -0.360 | 245 | 9.35 | 9.95 | 130 | 45.1% | -0.58 | 0.0214 | -0.362 | |
| 4.45 | 4.75 | 9 | 109 | 45.9% | 0.38 | 0.0206 | -0.347 | 247.5 | 11.05 | 11.55 | 7 | 45.6% | -0.63 | 0.0207 | -0.349 | |
| 3.65 | 3.95 | 75 | 418 | 45.9% | 0.33 | 0.0196 | -0.329 | 250 | 12.60 | 13.50 | 98 | 45.9% | -0.68 | 0.0197 | -0.330 | |
| 2.98 | 3.25 | 57 | 56 | 46.0% | 0.28 | 0.0183 | -0.306 | 252.5 | 13.35 | 15.65 | 19 | 43.2% | -0.72 | 0.0185 | -0.306 | |
| 2.41 | 2.60 | 73 | 287 | 45.9% | 0.24 | 0.0169 | -0.280 | 255 | 15.85 | 17.70 | 1 | 27 | 45.9% | -0.77 | 0.0170 | -0.280 |
| 1.94 | 2.12 | 20 | 228 | 46.0% | 0.20 | 0.0153 | -0.253 | 257.5 | 17.20 | 19.50 | 41.8% | -0.80 | 0.0154 | -0.253 | ||
| 1.52 | 1.68 | 134 | 872 | 45.9% | 0.17 | 0.0136 | -0.225 | 260 | 19.65 | 22.30 | 14 | 46.8% | -0.84 | 0.0138 | -0.225 | |
| 1.17 | 1.35 | 1 | 15 | 45.9% | 0.14 | 0.0120 | -0.198 | 262.5 | 21.40 | 24.50 | 44.6% | -0.87 | 0.0122 | -0.199 | ||
| 0.9100 | 1.08 | 11 | 251 | 46.1% | 0.12 | 0.0105 | -0.174 | 265 | 24.25 | 27.00 | 4 | 50.1% | -0.89 | 0.0107 | -0.174 | |
| 0.7300 | 0.8700 | 19 | 46.5% | 0.10 | 0.0091 | -0.151 | 267.5 | 25.80 | 29.30 | 45.4% | -0.91 | 0.0093 | -0.152 | |||
| 0.5800 | 0.7100 | 38 | 273 | 47.0% | 0.08 | 0.0078 | -0.131 | 270 | 28.25 | 31.65 | 7 | 46.6% | -0.93 | 0.0080 | -0.133 | |
| 0.4500 | 0.5900 | 47.5% | 0.07 | 0.0067 | -0.114 | 272.5 | 31.35 | 33.50 | 48.9% | -0.94 | 0.0070 | -0.116 | ||||
| 0.3600 | 0.4800 | 5 | 80 | 48.0% | 0.06 | 0.0057 | -0.100 | 275 | 33.00 | 35.65 | 1 | 1 | -0.95 | 0.0060 | -0.101 | |
| 0.2800 | 1.52 | 59.7% | 0.05 | 0.0049 | -0.087 | 277.5 | 35.45 | 38.85 | 46.6% | -0.96 | 0.0052 | -0.087 | ||||
| 0.2100 | 0.4200 | 2 | 465 | 50.3% | 0.04 | 0.0042 | -0.076 | 280 | 38.65 | 41.50 | 2 | 60.0% | -0.97 | 0.0045 | -0.076 | |
| 0.0900 | 0.2300 | 205 | 49.3% | 0.03 | 0.0031 | -0.060 | 285 | 43.60 | 45.70 | 2 | 1 | 53.6% | -0.98 | 0.0034 | -0.058 | |
| 0 | 0.2200 | 48 | 50.7% | 0.02 | 0.0024 | -0.048 | 290 | 48.50 | 51.00 | 2 | 62.0% | -0.99 | 0.0025 | -0.047 | ||
| 0 | 0.1800 | 2 | 6 | 53.2% | 0.02 | 0.0018 | -0.040 | 295 | 53.50 | 55.95 | 65.6% | -0.99 | 0.0017 | -0.039 | ||
| 0 | 0.7000 | 35 | 69.5% | 0.01 | 0.0014 | -0.033 | 300 | 58.55 | 60.80 | 67.9% | -1.00 | 0.0012 | -0.034 | |||
| 0 | 2.14 | 7 | 91.2% | 0.01 | 0.0011 | -0.028 | 305 | 63.10 | 65.80 | -1.00 | 0.0008 | -0.031 | ||||
| 0 | 1.10 | 10 | 84.2% | 0.01 | 0.0009 | -0.024 | 310 | 67.85 | 71.15 | -1.00 | 0.0005 | -0.029 | ||||
| 0 | 2.04 | 10 | 99.5% | 0.01 | 0.0008 | -0.020 | 315 | 72.85 | 76.30 | 73.0% | -1.00 | 0.0003 | -0.028 | |||
| 0 | 2.00 | 13 | 103.5% | 0.01 | 0.0006 | -0.018 | 320 | 77.85 | 81.25 | 72.7% | -1.00 | 0.0002 | -0.028 | |||
| 0 | 2.13 | 12 | 109.2% | 0.00 | 0.0005 | -0.015 | 325 | 83.55 | 86.20 | 96.3% | -1.00 | 0.0001 | -0.028 | |||
| 0 | 2.13 | 1 | 113.5% | 0.00 | 0.0004 | -0.014 | 330 | 87.85 | 90.90 | -1.00 | 0.0001 | -0.028 | ||||
| 0 | 1.06 | 1 | 103.7% | 0.00 | 0.0004 | -0.012 | 335 | 92.85 | 95.85 | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 2.13 | 1 | 121.7% | 0.00 | 0.0003 | -0.011 | 340 | 97.85 | 101.25 | 86.0% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 125.6% | 0.00 | 0.0003 | -0.010 | 345 | 102.85 | 106.00 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 2.13 | 129.5% | 0.00 | 0.0002 | -0.009 | 350 | 108.50 | 111.15 | 113.3% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.13 | 133.3% | 0.00 | 0.0002 | -0.008 | 355 | 112.85 | 116.15 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 0.0800 | 9 | 88.1% | 0.00 | 0.0002 | -0.007 | 360 | 117.85 | 120.45 | -1.00 | 0.0000 | -0.027 | ||||
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 — Oct 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs