CRM option chain Salesforce, Inc.
Cboe delayed options data · as of 06:35 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 ±7.6% (224.07–261.12) · ATM IV 43.1% · P/C open interest 0.97
| 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 | |
| 116.00 | 119.85 | 134.8% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.13 | 171.4% | -0.00 | 0.0001 | -0.007 | ||||
| 111.05 | 114.90 | 130.2% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.13 | 162.5% | -0.00 | 0.0001 | -0.007 | ||||
| 105.95 | 109.90 | 6 | 118.7% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.13 | 153.9% | -0.00 | 0.0001 | -0.008 | |||
| 101.10 | 104.90 | 18 | 117.6% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 2.13 | 145.6% | -0.00 | 0.0001 | -0.009 | |||
| 96.15 | 99.90 | 2 | 110.1% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 2.13 | 137.6% | -0.00 | 0.0002 | -0.010 | |||
| 91.15 | 94.90 | 22 | 103.0% | 1.00 | 0.0002 | 0.000 | 150 | 0 | 2.14 | 129.9% | -0.00 | 0.0002 | -0.011 | |||
| 86.20 | 89.95 | 9 | 99.8% | 1.00 | 0.0003 | -0.000 | 155 | 0 | 2.14 | 2 | 122.4% | -0.00 | 0.0003 | -0.013 | ||
| 81.20 | 84.95 | 11 | 91.8% | 0.99 | 0.0004 | -0.003 | 160 | 0 | 2.15 | 1 | 115.2% | -0.00 | 0.0004 | -0.014 | ||
| 76.25 | 80.00 | 2 | 87.4% | 0.99 | 0.0004 | -0.005 | 165 | 0 | 0.8100 | 1 | 90.2% | -0.01 | 0.0004 | -0.016 | ||
| 71.25 | 74.65 | 32 | 72.2% | 0.99 | 0.0005 | -0.008 | 170 | 0 | 0.4800 | 12 | 77.5% | -0.01 | 0.0005 | -0.018 | ||
| 66.25 | 69.70 | 11 | 67.7% | 0.99 | 0.0007 | -0.011 | 175 | 0 | 0.4600 | 28 | 71.5% | -0.01 | 0.0007 | -0.021 | ||
| 61.30 | 64.75 | 18 | 64.5% | 0.99 | 0.0009 | -0.016 | 180 | 0 | 0.3400 | 14 | 21 | 56.3% | -0.01 | 0.0009 | -0.025 | |
| 56.35 | 59.80 | 171 | 60.9% | 0.99 | 0.0012 | -0.021 | 185 | 0.0200 | 0.3800 | 7 | 13 | 54.0% | -0.01 | 0.0012 | -0.029 | |
| 51.35 | 54.80 | 22 | 55.2% | 0.98 | 0.0016 | -0.028 | 190 | 0 | 0.3200 | 156 | 52.7% | -0.02 | 0.0016 | -0.036 | ||
| 47.20 | 49.35 | 55.7% | 0.97 | 0.0021 | -0.038 | 195 | 0.1000 | 0.4000 | 7 | 379 | 51.2% | -0.03 | 0.0021 | -0.045 | ||
| 42.35 | 44.60 | 3 | 54.2% | 0.96 | 0.0029 | -0.051 | 200 | 0.3100 | 0.5000 | 72 | 130 | 50.3% | -0.04 | 0.0030 | -0.058 | |
| 36.85 | 39.90 | 6 | 46.5% | 0.95 | 0.0041 | -0.069 | 205 | 0.4600 | 0.7200 | 17 | 387 | 48.5% | -0.05 | 0.0041 | -0.075 | |
| 32.15 | 35.05 | 12 | 44.5% | 0.92 | 0.0056 | -0.093 | 210 | 0.6900 | 0.9500 | 34 | 167 | 46.3% | -0.08 | 0.0056 | -0.098 | |
| 27.60 | 30.75 | 156 | 45.4% | 0.89 | 0.0074 | -0.121 | 215 | 1.20 | 1.51 | 93 | 257 | 46.3% | -0.11 | 0.0074 | -0.126 | |
| 25.40 | 28.30 | 43.8% | 0.87 | 0.0084 | -0.137 | 217.5 | 1.37 | 1.79 | 14 | 45.2% | -0.13 | 0.0085 | -0.141 | |||
| 23.95 | 26.70 | 2 | 74 | 48.4% | 0.85 | 0.0096 | -0.153 | 220 | 1.79 | 2.16 | 34 | 529 | 45.2% | -0.15 | 0.0096 | -0.158 |
| 21.15 | 24.50 | 44.8% | 0.82 | 0.0107 | -0.170 | 222.5 | 2.07 | 2.53 | 15 | 44.1% | -0.18 | 0.0107 | -0.174 | |||
| 19.90 | 22.10 | 69 | 45.6% | 0.79 | 0.0118 | -0.187 | 225 | 2.80 | 3.10 | 19 | 197 | 44.8% | -0.21 | 0.0119 | -0.191 | |
| 17.50 | 20.25 | 2 | 44.0% | 0.76 | 0.0129 | -0.203 | 227.5 | 2.66 | 4.30 | 1 | 44.2% | -0.24 | 0.0130 | -0.207 | ||
| 16.35 | 18.00 | 2 | 53 | 44.5% | 0.73 | 0.0139 | -0.218 | 230 | 3.70 | 4.50 | 4 | 77 | 43.6% | -0.27 | 0.0140 | -0.221 |
| 15.00 | 16.50 | 2 | 45.8% | 0.69 | 0.0148 | -0.231 | 232.5 | 4.55 | 5.30 | 43.7% | -0.31 | 0.0149 | -0.234 | |||
| 13.45 | 14.65 | 10 | 236 | 45.1% | 0.65 | 0.0156 | -0.242 | 235 | 5.40 | 6.25 | 103 | 43.7% | -0.35 | 0.0157 | -0.245 | |
| 12.00 | 12.90 | 4 | 44.5% | 0.61 | 0.0162 | -0.251 | 237.5 | 6.40 | 7.20 | 43.5% | -0.39 | 0.0163 | -0.254 | |||
| 10.60 | 11.45 | 136 | 464 | 44.3% | 0.57 | 0.0166 | -0.257 | 240 | 7.25 | 8.35 | 3 | 130 | 42.9% | -0.43 | 0.0168 | -0.259 |
| 9.25 | 10.25 | 1 | 44.5% | 0.53 | 0.0169 | -0.260 | 242.5 | 7.90 | 9.65 | 20 | 41.7% | -0.48 | 0.0171 | -0.262 | ||
| 7.30 | 9.00 | 16 | 221 | 44.3% | 0.49 | 0.0170 | -0.259 | 245 | 9.85 | 10.80 | 111 | 42.7% | -0.52 | 0.0172 | -0.262 | |
| 6.90 | 7.90 | 43.7% | 0.44 | 0.0169 | -0.256 | 247.5 | 10.90 | 12.85 | 43.2% | -0.56 | 0.0170 | -0.258 | ||||
| 6.05 | 6.75 | 10 | 269 | 43.5% | 0.40 | 0.0166 | -0.251 | 250 | 12.40 | 14.00 | 24 | 42.2% | -0.60 | 0.0168 | -0.252 | |
| 5.10 | 5.90 | 4 | 43.3% | 0.36 | 0.0161 | -0.242 | 252.5 | 13.80 | 15.70 | 41.7% | -0.64 | 0.0163 | -0.244 | |||
| 4.40 | 5.10 | 66 | 188 | 43.5% | 0.32 | 0.0155 | -0.231 | 255 | 15.95 | 17.35 | 1 | 79 | 42.5% | -0.68 | 0.0157 | -0.233 |
| 3.65 | 4.50 | 17 | 43.5% | 0.29 | 0.0147 | -0.219 | 257.5 | 17.35 | 19.50 | 42.2% | -0.72 | 0.0150 | -0.220 | |||
| 3.15 | 3.60 | 54 | 271 | 43.3% | 0.25 | 0.0139 | -0.205 | 260 | 19.40 | 21.40 | 11 | 42.5% | -0.75 | 0.0141 | -0.206 | |
| 2.56 | 3.50 | 1 | 44.1% | 0.22 | 0.0129 | -0.189 | 262.5 | 21.50 | 23.90 | 44.5% | -0.78 | 0.0132 | -0.190 | |||
| 2.24 | 2.50 | 7 | 156 | 42.8% | 0.19 | 0.0119 | -0.174 | 265 | 22.45 | 25.45 | 38.9% | -0.81 | 0.0122 | -0.174 | ||
| 1.43 | 1.71 | 18 | 110 | 42.2% | 0.14 | 0.0099 | -0.142 | 270 | 27.35 | 30.50 | 1 | 44.0% | -0.86 | 0.0102 | -0.143 | |
| 0.9500 | 1.24 | 7 | 90 | 42.6% | 0.11 | 0.0079 | -0.114 | 275 | 31.80 | 34.25 | 39.6% | -0.90 | 0.0082 | -0.115 | ||
| 0.6400 | 0.8700 | 24 | 37 | 43.0% | 0.08 | 0.0062 | -0.091 | 280 | 36.35 | 39.65 | 43.4% | -0.93 | 0.0066 | -0.091 | ||
| 0.2600 | 0.7400 | 17 | 43.1% | 0.06 | 0.0048 | -0.073 | 285 | 41.45 | 44.45 | 46.7% | -0.95 | 0.0052 | -0.073 | |||
| 0.0900 | 0.8800 | 4 | 38 | 46.5% | 0.04 | 0.0038 | -0.059 | 290 | 45.90 | 49.35 | 42.8% | -0.97 | 0.0042 | -0.058 | ||
| 0 | 0.8500 | 10 | 48.8% | 0.03 | 0.0030 | -0.049 | 295 | 50.90 | 54.25 | 43.0% | -0.98 | 0.0034 | -0.048 | |||
| 0 | 0.6400 | 1 | 5 | 49.7% | 0.03 | 0.0024 | -0.041 | 300 | 55.80 | 59.25 | -0.99 | 0.0026 | -0.037 | |||
| 0 | 0.7500 | 16 | 17 | 54.3% | 0.02 | 0.0019 | -0.035 | 305 | 60.65 | 64.25 | -0.99 | 0.0018 | -0.035 | |||
| 0 | 1.73 | 2 | 67.0% | 0.02 | 0.0016 | -0.030 | 310 | 65.80 | 69.25 | -1.00 | 0.0011 | -0.031 | ||||
| 0 | 2.22 | 74.1% | 0.01 | 0.0013 | -0.026 | 315 | 70.80 | 74.40 | 57.1% | -1.00 | 0.0006 | -0.030 | ||||
| 0 | 1.00 | 7 | 66.6% | 0.01 | 0.0011 | -0.022 | 320 | 75.80 | 79.30 | -1.00 | 0.0003 | -0.030 | ||||
| 0 | 2.19 | 6 | 80.6% | 0.01 | 0.0009 | -0.020 | 325 | 80.45 | 84.30 | -1.00 | 0.0001 | -0.030 | ||||
| 0 | 2.18 | 83.7% | 0.01 | 0.0008 | -0.018 | 330 | 85.80 | 89.40 | 65.6% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 2.17 | 86.8% | 0.01 | 0.0006 | -0.016 | 335 | 90.45 | 94.25 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.17 | 89.8% | 0.01 | 0.0006 | -0.014 | 340 | 95.80 | 99.35 | 68.4% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 2.16 | 92.8% | 0.01 | 0.0005 | -0.013 | 345 | 100.80 | 104.30 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.16 | 95.7% | 0.00 | 0.0004 | -0.011 | 350 | 105.45 | 109.30 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.16 | 98.6% | 0.00 | 0.0004 | -0.010 | 355 | 110.80 | 114.40 | 78.7% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.4700 | 71 | 79.6% | 0.00 | 0.0003 | -0.010 | 360 | 115.80 | 119.30 | -1.00 | 0.0000 | -0.030 | ||||
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 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs