Home Options CRMChain

CRM

Salesforce, Inc.Close $166.11EOD only

Max Pain

$160.00

Next expiry Jul 10, 2026

Expected Move

±$7.97

4.8% from close

Price Gap

-6.11

Distance to max pain

IV Rank

Low premium

P/C OI

0.65

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 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

Jul 2, 2026 close

CRM Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
95.00	70.09	69.40	72.45	0.00	2	3	251.0%	0.963	0.0014	-0.345	0.019	0.017
100.00	66.44	64.35	67.60	1.32	2	4	237.4%	0.956	0.0017	-0.371	0.021	0.018
105.00	61.47	59.25	62.65	9.44	2	2	220.2%	0.951	0.0020	-0.376	0.023	0.018
110.00	40.50	54.65	57.50	0.00	0	2	196.9%	0.951	0.0023	-0.342	0.023	0.019
115.00	38.49	49.15	52.45	0.00	0	1	178.0%	0.947	0.0026	-0.327	0.025	0.020
120.00	36.05	44.15	46.70	0.00	4	3	133.9%	0.968	0.0023	-0.172	0.017	0.022
125.00	31.09	39.15	42.40	0.00	14	5	143.8%	0.937	0.0037	-0.305	0.028	0.022
130.00	35.62	34.85	36.95	8.76	50	11	115.0%	0.948	0.0040	-0.216	0.025	0.023
135.00	21.40	29.20	32.40	0.00	2	1	112.9%	0.921	0.0057	-0.288	0.034	0.023
140.00	26.23	24.40	27.00	9.20	4	27	88.3%	0.929	0.0067	-0.212	0.031	0.024
143.00	12.96	21.50	24.50	0.00	4	2	91.0%	0.896	0.0086	-0.285	0.042	0.024
144.00	21.65	20.50	23.05	8.63	1	3	78.3%	0.916	0.0086	-0.213	0.035	0.025
145.00	21.24	19.50	22.10	0.86	3	32	76.6%	0.910	0.0092	-0.219	0.037	0.025
146.00	20.63	18.55	21.10	1.18	3	5	73.8%	0.907	0.0098	-0.217	0.038	0.025
147.00	19.57	17.60	20.60	1.44	9	21	80.8%	0.876	0.0110	-0.286	0.047	0.024
148.00	18.62	17.05	19.20	2.82	8	41	70.1%	0.894	0.0114	-0.227	0.042	0.025
149.00	18.58	15.70	18.25	3.30	78	31	68.2%	0.886	0.0123	-0.231	0.044	0.025
150.00	16.53	14.90	17.25	2.18	93	197	65.2%	0.882	0.0132	-0.228	0.046	0.025
152.50	14.62	12.65	14.85	1.46	7	179	59.6%	0.861	0.0161	-0.231	0.051	0.025
155.00	12.15	10.45	12.75	2.35	19	272	58.0%	0.819	0.0197	-0.266	0.061	0.024
157.50	10.12	8.95	10.35	1.92	35	151	51.1%	0.788	0.0247	-0.258	0.067	0.023
160.00	7.65	7.45	8.15	1.45	149	849	46.1%	0.736	0.0308	-0.261	0.075	0.022
162.50	6.20	5.80	6.45	1.51	176	342	45.5%	0.653	0.0353	-0.288	0.085	0.020
165.00	4.43	4.40	4.80	0.93	398	709	43.2%	0.562	0.0397	-0.290	0.091	0.017
167.50	3.14	3.20	3.55	0.64	551	525	42.7%	0.461	0.0404	-0.287	0.091	0.014
170.00	2.38	2.35	2.50	0.59	1,608	1,467	41.9%	0.361	0.0388	-0.265	0.086	0.011
172.50	1.53	1.54	1.75	0.17	495	439	41.9%	0.272	0.0344	-0.234	0.076	0.008
175.00	1.17	1.06	1.19	0.27	3,863	883	42.0%	0.197	0.0287	-0.195	0.064	0.006
177.50	0.72	0.66	0.89	0.08	327	135	43.8%	0.147	0.0228	-0.169	0.053	0.005
180.00	0.49	0.47	0.54	0.02	625	1,123	42.9%	0.096	0.0172	-0.121	0.039	0.003
182.50	0.37	0.29	0.38	0.06	82	140	44.1%	0.067	0.0128	-0.096	0.030	0.002
185.00	0.24	0.22	0.26	0.00	696	381	45.0%	0.046	0.0093	-0.072	0.022	0.001
190.00	0.12	0.10	0.15	0.00	128	278	48.4%	0.025	0.0053	-0.047	0.014	0.001
195.00	0.10	0.00	0.10	-0.05	4	106	52.5%	0.016	0.0032	-0.034	0.009	0.000
200.00	0.04	0.02	0.07	-0.01	63	323	53.3%	0.007	0.0016	-0.017	0.004	0.000
205.00	0.07	0.00	0.09	0.02	1	382	59.4%	0.006	0.0013	-0.017	0.004	0.000
210.00	0.03	0.02	0.05	-0.05	31	219	63.3%	0.004	0.0009	-0.013	0.003	0.000
215.00	0.01	0.00	0.06	0.00	4	168	67.6%	0.003	0.0007	-0.012	0.002	0.000
220.00	0.08	0.00	0.10	0.00	56	294	77.3%	0.005	0.0008	-0.019	0.003	0.000
225.00	0.02	0.00	0.32	0.00	10	299	95.9%	0.013	0.0016	-0.055	0.008	0.000
230.00	0.01	0.00	0.02	0.00	401	342	75.0%	0.001	0.0002	-0.004	0.001	0.000
235.00	0.01	0.00	0.01	0.00	8	273	75.0%	0.001	0.0001	-0.002	0.000	0.000
240.00	0.11	0.00	0.74	0.02	8	45	127.8%	0.024	0.0019	-0.117	0.013	0.001
245.00	0.01	0.00	0.02	-0.31	9	38	87.5%	0.001	0.0001	-0.004	0.001	0.000
250.00	0.38	0.00	0.73	0.37	1	205	138.9%	0.021	0.0016	-0.117	0.012	0.001
255.00	0.03	0.00	0.01	-0.03	46	10	90.6%	0.000	0.0001	-0.002	0.000	0.000
260.00	0.12	0.00	2.13	0.00	6	45	180.4%	0.048	0.0024	-0.297	0.023	0.001
265.00	2.23	0.00	2.13	0.00	0	2	186.2%	0.047	0.0023	-0.299	0.022	0.001
270.00	0.70	0.00	2.13	0.00	0	1	191.9%	0.045	0.0022	-0.301	0.022	0.001
280.00	0.01	0.00	0.01	-0.13	13	168	109.4%	0.000	0.0001	-0.002	0.000	0.000
300.00	0.46	0.00	0.38	0.00	0	13	171.5%	0.009	0.0006	-0.068	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
110.00	0.04	0.00	2.13	0.00	2	2	185.0%	-0.041	0.0021	-0.266	0.020	-0.001
115.00	0.01	0.00	0.01	0.00	6	36	81.3%	-0.000	0.0001	-0.002	0.000	-0.000
120.00	0.03	0.00	2.13	0.00	51	48	152.5%	-0.050	0.0029	-0.256	0.024	-0.002
125.00	0.02	0.00	1.00	0.00	20	35	115.9%	-0.032	0.0027	-0.135	0.016	-0.001
130.00	0.02	0.00	0.05	0.00	13	135	65.2%	-0.003	0.0006	-0.009	0.002	-0.000
133.00	0.45	0.00	2.13	0.00	0	1	113.1%	-0.066	0.0050	-0.238	0.030	-0.002
134.00	0.63	0.00	0.32	0.00	0	1	74.4%	-0.016	0.0023	-0.049	0.009	-0.001
135.00	0.02	0.00	0.27	-0.05	30	173	70.3%	-0.014	0.0023	-0.042	0.008	-0.000
136.00	0.08	0.00	2.14	0.00	1	2	104.4%	-0.072	0.0057	-0.234	0.032	-0.002
137.00	0.20	0.00	0.43	0.00	23	34	71.4%	-0.022	0.0032	-0.062	0.012	-0.001
138.00	0.09	0.00	0.56	-0.11	124	86	72.7%	-0.029	0.0039	-0.078	0.015	-0.001
139.00	0.03	0.00	0.44	-0.18	119	54	67.2%	-0.024	0.0037	-0.063	0.013	-0.001
140.00	0.04	0.00	0.10	-0.04	78	376	51.6%	-0.007	0.0017	-0.017	0.005	-0.000
141.00	0.08	0.00	0.64	-0.04	5	31	67.4%	-0.035	0.0050	-0.085	0.018	-0.001
142.00	0.21	0.00	1.00	0.00	4	34	71.6%	-0.051	0.0063	-0.122	0.024	-0.002
143.00	0.10	0.00	0.20	-0.12	98	184	50.8%	-0.015	0.0032	-0.031	0.009	-0.000
144.00	0.08	0.00	0.18	-0.08	43	122	53.9%	-0.025	0.0047	-0.051	0.013	-0.001
145.00	0.10	0.04	0.20	-0.10	58	350	52.7%	-0.028	0.0053	-0.055	0.015	-0.001
146.00	0.13	0.00	0.64	-0.06	17	49	55.6%	-0.042	0.0070	-0.081	0.021	-0.001
147.00	0.12	0.12	0.35	-0.13	35	284	54.2%	-0.047	0.0079	-0.086	0.023	-0.002
148.00	0.17	0.10	0.47	-0.13	29	635	55.6%	-0.061	0.0094	-0.108	0.028	-0.002
149.00	0.25	0.18	0.30	-0.16	8	145	47.8%	-0.046	0.0087	-0.075	0.022	-0.001
150.00	0.29	0.25	0.36	-0.17	371	815	47.4%	-0.055	0.0102	-0.085	0.025	-0.002
152.50	0.47	0.39	0.54	-0.30	135	228	45.9%	-0.083	0.0144	-0.113	0.035	-0.003
155.00	0.78	0.65	0.81	-0.32	240	721	44.7%	-0.123	0.0197	-0.147	0.047	-0.004
157.50	1.10	0.99	1.22	-0.66	140	201	43.9%	-0.179	0.0259	-0.185	0.060	-0.006
160.00	1.72	1.56	1.73	-0.83	741	1,027	42.4%	-0.248	0.0324	-0.215	0.073	-0.008
162.50	2.40	2.32	2.50	-1.00	1,851	77	41.8%	-0.336	0.0380	-0.243	0.084	-0.011
165.00	3.40	3.30	3.45	-1.45	419	523	40.7%	-0.436	0.0420	-0.255	0.091	-0.014
167.50	4.65	4.55	4.75	-1.80	46	33	40.8%	-0.542	0.0423	-0.255	0.091	-0.018
170.00	5.60	6.00	6.35	-2.02	170	245	41.5%	-0.641	0.0392	-0.242	0.086	-0.022
172.50	7.35	7.75	8.45	-9.18	250	5	45.6%	-0.710	0.0326	-0.242	0.079	-0.024
175.00	9.80	9.70	10.50	-1.60	93	136	47.7%	-0.772	0.0276	-0.221	0.070	-0.027
180.00	15.35	13.55	15.80	-0.35	2	354	65.4%	-0.797	0.0188	-0.286	0.065	-0.028
185.00	19.09	18.35	20.70	-1.21	10	1	55.4%	-0.912	0.0125	-0.125	0.037	-0.033
190.00	38.71	23.25	25.80	0.00	4	0	65.1%	-0.925	0.0095	-0.131	0.033	-0.034
195.00	42.50	27.75	30.30	0.00	15	1	55.1%	-0.980	0.0038	-0.021	0.011	-0.037
200.00	47.02	33.15	35.35	0.00	9	0	73.6%	-0.961	0.0050	-0.079	0.019	-0.037
205.00	46.85	37.70	40.50	0.00	3	0	73.9%	-0.977	0.0032	-0.042	0.013	-0.039
210.00	54.55	42.60	45.65	0.00	45	0	82.2%	-0.977	0.0029	-0.049	0.013	-0.040
215.00	50.04	47.70	50.75	0.00	1	0	94.4%	-0.971	0.0030	-0.077	0.015	-0.040
220.00	54.98	52.70	55.85	0.00	1	0	103.6%	-0.970	0.0029	-0.091	0.016	-0.041
225.00	45.00	57.70	60.70	0.00	0	0	106.3%	-0.976	0.0023	-0.071	0.013	-0.042
240.00	49.50	72.70	75.25	0.00	1	0	103.9%	-0.993	0.0008	-0.003	0.004	-0.046
245.00	79.16	77.70	80.75	-3.37	1	0	131.4%	-0.979	0.0016	-0.079	0.011	-0.046
265.00	81.20	97.70	100.85	0.00	1	0	156.1%	-0.980	0.0014	-0.094	0.011	-0.050

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.