Home Options CRMChain

CRM

Salesforce, Inc.Close $190.97EOD only

Max Pain

$175.00

Next expiry Aug 21, 2026

Expected Move

±$7.02

3.7% from close

Price Gap

-15.97

Distance to max pain

IV Rank

Low premium

P/C OI

0.78

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects CRM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

CRM Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	106.94	104.45	108.35	0.94	28	4	345.7%	0.992	0.0003	-0.195	0.004	0.009
90.00	101.79	99.40	103.35	-1.05	33	39	320.3%	0.992	0.0003	-0.184	0.004	0.010
95.00	96.81	94.35	98.20	-1.05	5	44	286.7%	0.993	0.0003	-0.144	0.004	0.010
100.00	91.64	89.45	93.25	-1.36	2	41	277.0%	0.991	0.0004	-0.175	0.005	0.011
105.00	86.84	84.60	88.25	28.31	4	9	265.8%	0.989	0.0005	-0.204	0.006	0.011
110.00	81.85	79.65	83.25	-1.18	4	3	249.8%	0.988	0.0006	-0.214	0.006	0.012
115.00	76.85	74.60	78.25	-5.21	2	50	229.9%	0.987	0.0007	-0.204	0.007	0.012
120.00	77.08	69.95	73.25	0.00	12	231	225.8%	0.982	0.0010	-0.269	0.009	0.013
125.00	68.07	65.85	68.20	0.00	44	69	231.6%	0.969	0.0015	-0.415	0.014	0.013
130.00	61.55	59.95	62.85	-1.55	4	95	179.1%	0.984	0.0011	-0.193	0.008	0.014
135.00	56.62	55.95	57.90	0.00	102	261	192.1%	0.966	0.0020	-0.375	0.015	0.014
140.00	57.36	49.95	53.10	0.00	1	86	156.6%	0.976	0.0018	-0.237	0.011	0.015
145.00	51.30	45.00	47.35	0.00	2	228	118.6%	0.989	0.0012	-0.104	0.006	0.016
150.00	42.70	40.90	42.85	-4.36	2	206	141.7%	0.956	0.0033	-0.346	0.019	0.015
152.50	42.60	38.40	40.80	0.00	12	18	141.4%	0.945	0.0039	-0.411	0.022	0.015
155.00	35.78	35.95	38.00	-6.40	2	2,371	129.5%	0.946	0.0042	-0.370	0.022	0.016
157.50	33.71	33.40	35.50	-6.89	1	77	121.0%	0.944	0.0047	-0.359	0.023	0.016
160.00	31.63	30.95	33.25	-5.65	4	10,508	117.7%	0.933	0.0055	-0.397	0.026	0.016
162.50	30.87	28.45	30.40	0.00	2	163	105.0%	0.937	0.0059	-0.343	0.025	0.016
165.00	25.95	25.05	27.70	-6.30	8	3,739	79.2%	0.965	0.0049	-0.172	0.016	0.017
167.50	23.77	23.55	25.45	-5.44	35	86	91.7%	0.922	0.0080	-0.352	0.029	0.017
170.00	21.28	21.10	23.10	-5.30	135	5,042	86.4%	0.909	0.0095	-0.370	0.033	0.017
172.50	18.55	18.05	20.55	-5.99	282	678	71.6%	0.919	0.0105	-0.286	0.030	0.017
175.00	16.78	16.15	18.10	-4.58	234	8,071	71.1%	0.888	0.0134	-0.357	0.038	0.017
177.50	14.00	13.50	15.60	-5.10	90	359	61.7%	0.880	0.0163	-0.327	0.040	0.017
180.00	12.05	11.50	12.50	-4.60	63	14,836	52.7%	0.866	0.0205	-0.302	0.043	0.017
182.50	11.15	9.30	10.45	-3.65	21	172	50.5%	0.814	0.0265	-0.355	0.054	0.016
185.00	8.65	7.25	7.85	-3.53	56	7,065	47.9%	0.748	0.0333	-0.399	0.064	0.015
187.50	5.55	5.40	6.00	-4.24	13	713	45.6%	0.662	0.0401	-0.431	0.073	0.013
190.00	4.20	4.00	4.20	-3.40	407	5,998	41.6%	0.559	0.0475	-0.422	0.079	0.011
192.50	2.99	2.79	3.05	-3.22	498	725	42.1%	0.441	0.0469	-0.424	0.079	0.009
195.00	2.02	1.91	2.01	-2.68	1,293	6,274	40.8%	0.324	0.0440	-0.374	0.072	0.007
197.50	1.26	1.21	1.34	-2.04	895	562	41.1%	0.227	0.0367	-0.315	0.060	0.005
200.00	0.80	0.77	0.83	-1.57	1,928	13,880	40.9%	0.147	0.0282	-0.239	0.046	0.003
202.50	0.52	0.42	0.57	-1.09	425	378	42.4%	0.099	0.0205	-0.187	0.035	0.002
205.00	0.29	0.27	0.30	-0.79	1,110	2,497	41.2%	0.054	0.0132	-0.113	0.022	0.001
207.50	0.18	0.15	0.25	-0.57	146	748	44.7%	0.041	0.0098	-0.099	0.018	0.001
210.00	0.11	0.10	0.12	-0.36	754	7,831	43.4%	0.020	0.0055	-0.052	0.010	0.000
212.50	0.07	0.02	0.07	-0.23	29	1,313	43.8%	0.011	0.0032	-0.031	0.006	0.000
215.00	0.05	0.00	0.05	-0.18	52	978	45.7%	0.007	0.0022	-0.023	0.004	0.000
217.50	0.02	0.02	0.03	-0.10	35	134	46.5%	0.004	0.0013	-0.014	0.002	0.000
220.00	0.02	0.01	0.03	-0.09	206	12,728	50.0%	0.004	0.0011	-0.014	0.002	0.000
225.00	0.09	0.00	0.15	0.04	5	378	63.7%	0.008	0.0017	-0.034	0.004	0.000
230.00	0.05	0.01	0.10	0.01	12	4,519	68.0%	0.005	0.0011	-0.025	0.003	0.000
235.00	0.01	0.00	0.02	-0.01	3	41	62.5%	0.001	0.0002	-0.005	0.001	0.000
240.00	0.04	0.00	0.01	0.00	38	3,047	64.1%	0.000	0.0001	-0.002	0.000	0.000
245.00	0.15	0.00	0.15	0.09	14	111	91.0%	0.005	0.0008	-0.034	0.003	0.000
250.00	0.01	0.00	0.01	-0.01	60	2,901	75.0%	0.000	0.0001	-0.002	0.000	0.000
255.00	0.06	0.00	0.11	0.00	1	36	99.6%	0.003	0.0005	-0.025	0.002	0.000
260.00	0.02	0.00	0.05	0.00	51	1,498	96.9%	0.001	0.0002	-0.011	0.001	0.000
265.00	0.05	0.00	0.11	-0.02	2	5	110.9%	0.003	0.0004	-0.025	0.002	0.000
270.00	0.02	0.00	0.01	0.00	4	1,203	93.8%	0.000	0.0001	-0.002	0.000	0.000
280.00	0.01	0.00	0.01	-0.08	2	994	103.1%	0.000	0.0000	-0.002	0.000	0.000
290.00	0.05	0.00	0.26	-0.04	2	715	151.6%	0.005	0.0005	-0.059	0.003	0.000
300.00	0.01	0.00	0.01	-0.04	6	1,602	118.8%	0.000	0.0000	-0.002	0.000	0.000
310.00	0.13	0.00	0.01	0.00	1	274	125.0%	0.000	0.0000	-0.002	0.000	0.000
320.00	0.01	0.00	0.05	0.00	5	105	153.1%	0.001	0.0001	-0.011	0.001	0.000
330.00	0.15	0.00	0.12	0.04	2	739	175.0%	0.002	0.0002	-0.027	0.001	0.000
340.00	0.10	0.00	0.20	-0.01	1	755	193.8%	0.003	0.0002	-0.045	0.002	0.000
350.00	0.11	0.00	0.11	0.10	2	494	189.8%	0.002	0.0001	-0.025	0.001	0.000
360.00	0.04	0.00	0.13	-0.04	1	119	200.8%	0.002	0.0001	-0.029	0.001	0.000
370.00	0.04	0.00	0.11	0.00	17	283	204.7%	0.001	0.0001	-0.024	0.001	0.000
380.00	0.03	0.00	0.17	0.00	5	238	221.5%	0.002	0.0002	-0.038	0.001	0.000
390.00	0.03	0.00	0.17	0.00	1	268	228.5%	0.002	0.0001	-0.038	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	0.01	0.00	0.05	0.00	1	10	243.8%	-0.000	0.0000	-0.010	0.000	-0.000
90.00	0.28	0.00	0.56	0.00	22	54	303.1%	-0.006	0.0003	-0.123	0.003	-0.000
95.00	0.01	0.00	2.13	0.00	4	71	355.7%	-0.020	0.0007	-0.422	0.010	-0.000
100.00	0.01	0.00	0.05	0.00	4	168	198.4%	-0.001	0.0001	-0.011	0.000	-0.000
105.00	0.36	0.00	0.06	0.00	2	183	187.5%	-0.001	0.0001	-0.013	0.001	-0.000
110.00	0.02	0.00	0.01	0.01	1	112	150.0%	-0.000	0.0000	-0.002	0.000	-0.000
115.00	0.01	0.00	0.09	0.00	20	179	168.0%	-0.001	0.0001	-0.020	0.001	-0.000
120.00	0.06	0.00	0.10	0.01	10	701	157.0%	-0.002	0.0002	-0.023	0.001	-0.000
125.00	0.02	0.00	0.12	0.00	1	635	146.9%	-0.002	0.0002	-0.026	0.001	-0.000
130.00	0.10	0.00	0.10	0.08	1	1,621	132.0%	-0.002	0.0003	-0.022	0.001	-0.000
135.00	0.14	0.00	0.20	0.10	22	2,198	130.9%	-0.005	0.0005	-0.044	0.003	-0.000
140.00	0.02	0.00	0.10	-0.12	7	2,009	108.6%	-0.003	0.0004	-0.022	0.002	-0.000
145.00	0.05	0.00	0.14	0.03	29	3,733	102.0%	-0.004	0.0006	-0.031	0.002	-0.000
150.00	0.12	0.02	0.11	0.08	376	3,779	89.8%	-0.004	0.0007	-0.029	0.003	-0.000
152.50	0.02	0.02	0.16	-0.18	198	144	88.1%	-0.006	0.0010	-0.039	0.004	-0.000
155.00	0.03	0.02	0.06	-0.02	140	3,217	74.2%	-0.003	0.0006	-0.018	0.002	-0.000
157.50	0.14	0.00	0.10	0.00	2	249	71.1%	-0.004	0.0009	-0.022	0.002	-0.000
160.00	0.08	0.02	0.30	0.03	165	4,950	78.0%	-0.013	0.0022	-0.067	0.007	-0.000
162.50	0.08	0.05	0.10	0.03	141	589	64.3%	-0.007	0.0016	-0.032	0.004	-0.000
165.00	0.10	0.05	0.14	0.04	35	7,159	60.9%	-0.010	0.0022	-0.040	0.005	-0.000
167.50	0.10	0.00	0.24	0.03	83	670	57.7%	-0.014	0.0030	-0.050	0.007	-0.000
170.00	0.14	0.10	0.19	0.05	315	5,700	53.9%	-0.018	0.0041	-0.059	0.009	-0.000
172.50	0.22	0.05	0.25	0.05	15	388	53.5%	-0.032	0.0067	-0.095	0.014	-0.001
175.00	0.21	0.18	0.25	0.08	3,673	5,000	47.4%	-0.036	0.0084	-0.093	0.016	-0.001
177.50	0.28	0.24	0.38	0.11	177	534	45.5%	-0.058	0.0128	-0.131	0.023	-0.001
180.00	0.47	0.41	0.58	0.23	6,652	4,740	43.7%	-0.092	0.0189	-0.179	0.033	-0.002
182.50	0.76	0.68	0.87	0.38	406	458	41.7%	-0.142	0.0269	-0.231	0.045	-0.003
185.00	1.21	1.20	1.29	0.58	1,113	2,919	39.8%	-0.213	0.0366	-0.284	0.058	-0.005
187.50	1.95	1.79	2.02	0.92	2,433	511	39.4%	-0.317	0.0452	-0.344	0.071	-0.007
190.00	2.78	2.74	3.10	1.18	817	7,019	40.1%	-0.439	0.0492	-0.385	0.079	-0.009
192.50	3.90	3.95	4.30	1.45	375	836	38.9%	-0.565	0.0506	-0.369	0.079	-0.012
195.00	6.18	5.40	5.90	2.68	76	1,688	39.1%	-0.684	0.0455	-0.332	0.071	-0.015
197.50	7.26	7.15	7.75	2.57	9	575	39.4%	-0.783	0.0373	-0.271	0.059	-0.017
200.00	9.95	9.20	10.55	3.65	24	4,315	51.8%	-0.793	0.0276	-0.351	0.057	-0.018
202.50	5.95	10.20	12.10	0.00	0	13	42.4%	-0.901	0.0205	-0.163	0.035	-0.020
205.00	14.28	12.50	14.40	4.73	1	10	43.4%	-0.937	0.0143	-0.112	0.025	-0.021
207.50	9.75	14.90	16.95	0.00	0	75	50.3%	-0.938	0.0121	-0.130	0.024	-0.021
210.00	19.19	17.25	19.20	5.09	2	42	46.1%	-0.973	0.0067	-0.047	0.012	-0.022
212.50	21.70	19.60	22.45	5.55	2	43	74.2%	-0.908	0.0111	-0.282	0.033	-0.021
215.00	22.72	21.75	25.70	6.79	1	3	95.4%	-0.871	0.0110	-0.478	0.042	-0.021
217.50	17.92	24.40	27.45	0.00	0	3	85.3%	-0.920	0.0087	-0.292	0.030	-0.022
220.00	20.46	27.15	29.30	0.00	1	285	69.2%	-0.972	0.0047	-0.086	0.013	-0.024
225.00	33.25	32.30	34.15	9.65	1	0	68.2%	-0.988	0.0023	-0.027	0.006	-0.024
230.00	74.40	37.25	39.30	0.00	42	16	86.2%	-0.978	0.0031	-0.088	0.011	-0.025
235.00	71.34	42.30	45.15	0.00	0	0	125.8%	-0.934	0.0051	-0.378	0.026	-0.024
240.00	48.15	47.25	49.80	4.88	284	123	124.2%	-0.954	0.0039	-0.270	0.019	-0.025
245.00	89.95	52.05	54.95	0.00	0	0	137.8%	-0.951	0.0037	-0.323	0.020	-0.026
250.00	58.15	56.75	59.35	4.88	284	129	119.8%	-0.981	0.0019	-0.108	0.009	-0.027
260.00	57.85	67.10	69.25	0.00	1	2	126.4%	-0.988	0.0012	-0.067	0.006	-0.028
265.00	79.76	71.95	74.95	0.00	0	0	169.7%	-0.960	0.0025	-0.334	0.017	-0.028
270.00	67.75	77.30	79.25	0.00	1	3	139.1%	-0.989	0.0010	-0.066	0.006	-0.029
280.00	77.75	86.75	89.25	0.00	1	2	151.0%	-0.990	0.0009	-0.065	0.005	-0.030
290.00	87.77	96.90	100.15	0.00	3	0	212.6%	-0.961	0.0020	-0.414	0.017	-0.031
300.00	143.25	106.90	110.15	0.00	1	0	225.7%	-0.963	0.0018	-0.417	0.016	-0.032
310.00	82.40	109.25	113.35	0.00	1	0	0.0%	-1.000	0.0000	0.037	0.000	-0.034
320.00	124.20	125.65	129.35	0.00	14	0	204.1%	-0.989	0.0007	-0.105	0.006	-0.035
330.00	115.82	135.50	139.35	0.00	10	0	214.1%	-0.990	0.0006	-0.104	0.005	-0.036
340.00	125.72	145.65	149.35	0.00	0	0	223.6%	-0.990	0.0006	-0.103	0.005	-0.037
370.00	119.60	141.85	145.55	0.00	0	1	0.0%	-1.000	0.0000	0.044	0.000	-0.041

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.