Home Options CRMChain

CRM

Salesforce, Inc.Close $180.10EOD only

Max Pain

$177.50

Next expiry May 22, 2026

Expected Move

±$6.28

3.5% from close

Price Gap

-2.60

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.74

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

CRM Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
115.00	62.51	63.25	65.60	0.00	2	5	274.0%	0.990	0.0008	-0.264	0.004	0.006
120.00	59.05	58.25	60.65	0.00	7	16	256.1%	0.987	0.0010	-0.292	0.004	0.006
125.00	52.70	53.25	55.55	0.00	2	17	225.4%	0.989	0.0010	-0.240	0.004	0.007
130.00	47.95	48.25	50.90	0.00	2	11	229.7%	0.977	0.0018	-0.425	0.007	0.007
135.00	50.75	43.60	45.90	0.00	3	23	207.7%	0.975	0.0021	-0.425	0.008	0.007
140.00	27.80	38.25	40.70	0.00	1	27	174.9%	0.978	0.0023	-0.323	0.007	0.007
145.00	21.66	33.25	35.90	0.00	2	10	165.3%	0.967	0.0034	-0.425	0.010	0.008
147.00	19.80	31.55	33.75	0.00	2	1	149.6%	0.971	0.0033	-0.349	0.009	0.008
148.00	27.23	30.60	33.25	0.00	438	43	167.7%	0.950	0.0046	-0.593	0.014	0.008
149.00	26.28	29.55	32.20	0.00	504	58	161.4%	0.950	0.0048	-0.568	0.014	0.008
150.00	29.79	28.60	30.75	0.24	3	68	137.7%	0.968	0.0039	-0.349	0.010	0.008
152.50	23.27	26.10	28.65	-3.47	10	31	144.4%	0.946	0.0057	-0.541	0.015	0.008
155.00	23.20	23.25	26.20	-8.30	22	8	135.5%	0.939	0.0067	-0.560	0.016	0.008
157.50	20.72	20.80	23.90	-4.81	54	8	131.2%	0.924	0.0082	-0.642	0.019	0.008
160.00	17.88	18.30	21.20	-1.82	48	81	114.0%	0.926	0.0092	-0.549	0.019	0.008
162.50	17.90	16.40	18.50	0.00	42	46	97.1%	0.929	0.0105	-0.455	0.018	0.008
165.00	11.85	13.75	16.05	-3.72	43	318	88.1%	0.916	0.0131	-0.470	0.021	0.008
167.50	12.00	11.70	13.35	-2.00	8	248	71.7%	0.919	0.0157	-0.377	0.020	0.008
170.00	10.05	9.60	11.30	-0.95	32	650	72.5%	0.866	0.0224	-0.539	0.029	0.008
172.50	7.93	8.10	9.50	-0.97	22	477	60.7%	0.838	0.0303	-0.512	0.033	0.008
175.00	6.50	6.25	6.60	-0.27	1,241	601	50.8%	0.785	0.0432	-0.510	0.039	0.007
177.50	4.37	4.40	5.00	-1.08	474	648	50.0%	0.662	0.0548	-0.623	0.049	0.006
180.00	3.30	3.15	3.35	-0.39	627	2,029	50.7%	0.516	0.0590	-0.684	0.053	0.005
182.50	2.01	2.13	2.20	-0.50	641	576	49.7%	0.369	0.0569	-0.633	0.050	0.004
185.00	1.42	1.35	1.47	-0.29	1,599	1,672	51.0%	0.246	0.0464	-0.541	0.042	0.002
187.50	0.85	0.82	0.93	-0.29	437	956	50.4%	0.146	0.0341	-0.388	0.031	0.001
190.00	0.54	0.50	0.60	-0.22	1,695	4,022	51.8%	0.085	0.0226	-0.271	0.021	0.001
192.50	0.30	0.29	0.39	-0.18	200	872	53.0%	0.047	0.0140	-0.176	0.013	0.000
195.00	0.20	0.19	0.22	-0.13	931	2,709	54.2%	0.025	0.0082	-0.107	0.008	0.000
197.50	0.11	0.08	0.33	-0.11	547	485	60.9%	0.022	0.0064	-0.106	0.007	0.000
200.00	0.09	0.07	0.11	-0.07	979	6,230	58.4%	0.008	0.0029	-0.044	0.003	0.000
202.50	0.03	0.03	0.12	-0.09	50	112	62.3%	0.006	0.0020	-0.035	0.002	0.000
205.00	0.01	0.00	0.04	-0.07	26	913	57.0%	0.001	0.0005	-0.007	0.001	0.000
207.50	0.03	0.00	0.06	-0.07	12	54	64.8%	0.002	0.0006	-0.012	0.001	0.000
210.00	0.02	0.00	0.06	0.00	70	1,093	69.5%	0.002	0.0005	-0.012	0.001	0.000
212.50	0.01	0.00	0.02	0.00	2	40	65.6%	0.000	0.0002	-0.003	0.000	0.000
215.00	0.05	0.00	0.02	0.00	19	1,552	70.3%	0.000	0.0001	-0.003	0.000	0.000
217.50	0.01	0.00	0.20	-0.08	11	542	97.1%	0.005	0.0011	-0.046	0.002	0.000
220.00	0.01	0.00	0.01	0.00	14	833	73.4%	0.000	0.0001	-0.001	0.000	0.000
222.50	0.01	0.00	0.20	0.00	1	120	107.0%	0.004	0.0009	-0.045	0.002	0.000
225.00	0.12	0.00	0.12	0.00	6	213	104.3%	0.002	0.0005	-0.025	0.001	0.000
227.50	0.21	0.00	1.09	0.00	1	15	153.7%	0.023	0.0027	-0.280	0.007	0.000
230.00	0.01	0.00	0.02	0.00	6	445	93.8%	0.000	0.0001	-0.003	0.000	0.000
232.50	0.01	0.00	0.09	0.00	6	55	113.7%	0.001	0.0003	-0.017	0.001	0.000
235.00	0.01	0.00	0.48	0.00	4	226	147.5%	0.009	0.0012	-0.115	0.003	0.000
237.50	0.21	0.00	1.28	0.20	1	12	181.0%	0.023	0.0023	-0.328	0.007	0.000
240.00	0.01	0.00	0.40	0.00	13	25	152.7%	0.007	0.0009	-0.094	0.002	0.000
245.00	0.01	0.00	0.08	0.00	2	14	132.0%	0.001	0.0002	-0.015	0.000	0.000
250.00	0.08	0.00	2.13	0.00	2	10	228.8%	0.032	0.0024	-0.550	0.010	0.000
255.00	0.19	0.00	2.13	0.00	1	2	239.2%	0.030	0.0022	-0.549	0.009	0.000
265.00	0.19	0.00	2.13	0.00	2	7	258.9%	0.028	0.0018	-0.547	0.008	0.000
275.00	0.15	0.00	2.13	0.00	1	2	277.6%	0.025	0.0016	-0.546	0.008	0.000
280.00	0.20	0.00	0.04	0.00	1	12	168.8%	0.000	0.0000	-0.005	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
110.00	0.01	0.00	2.13	-0.01	5	14	344.5%	-0.020	0.0010	-0.547	0.006	-0.000
120.00	0.02	0.00	2.13	0.00	10	27	293.0%	-0.024	0.0014	-0.546	0.007	-0.000
125.00	0.02	0.00	2.13	0.00	26	20	268.6%	-0.026	0.0017	-0.546	0.008	-0.000
130.00	0.19	0.00	2.13	0.00	1	69	244.9%	-0.029	0.0020	-0.545	0.009	-0.000
135.00	0.04	0.00	0.04	0.00	11	69	118.8%	-0.000	0.0001	-0.006	0.000	-0.000
140.00	0.04	0.00	0.02	0.00	6	246	98.4%	-0.000	0.0001	-0.003	0.000	-0.000
141.00	0.01	0.00	2.13	0.00	2	130	194.9%	-0.038	0.0032	-0.540	0.011	-0.000
142.00	0.03	0.00	2.13	0.00	3	7	190.5%	-0.039	0.0034	-0.540	0.011	-0.000
144.00	0.24	0.00	0.30	0.00	0	0	123.0%	-0.006	0.0011	-0.071	0.002	-0.000
145.00	0.03	0.00	0.05	-0.03	3	213	94.5%	-0.001	0.0002	-0.009	0.000	-0.000
146.00	0.26	0.00	0.31	0.00	8	9	117.2%	-0.007	0.0012	-0.074	0.003	-0.000
147.00	0.02	0.00	0.21	0.00	1	19	107.0%	-0.005	0.0009	-0.048	0.002	-0.000
148.00	0.02	0.00	0.05	0.00	5	22	86.7%	-0.001	0.0003	-0.010	0.000	-0.000
149.00	0.02	0.00	0.03	0.01	1	95	78.9%	-0.001	0.0002	-0.005	0.000	-0.000
150.00	0.03	0.01	0.02	0.00	99	322	76.6%	-0.001	0.0002	-0.005	0.000	-0.000
152.50	0.01	0.00	0.30	-0.02	1	395	95.5%	-0.008	0.0018	-0.073	0.003	-0.000
155.00	0.02	0.01	0.03	-0.01	50	590	66.4%	-0.001	0.0004	-0.008	0.000	-0.000
157.50	0.04	0.01	0.23	-0.02	36	602	76.8%	-0.008	0.0022	-0.058	0.003	-0.000
160.00	0.02	0.01	0.05	-0.05	111	2,565	56.3%	-0.002	0.0009	-0.012	0.001	-0.000
162.50	0.05	0.01	0.07	-0.09	624	781	51.6%	-0.003	0.0014	-0.017	0.001	-0.000
165.00	0.10	0.08	0.12	-0.15	395	1,368	52.0%	-0.011	0.0041	-0.049	0.004	-0.000
167.50	0.19	0.16	0.20	-0.17	772	1,131	51.0%	-0.026	0.0088	-0.101	0.008	-0.000
170.00	0.34	0.32	0.37	-0.39	550	1,214	49.6%	-0.055	0.0168	-0.183	0.015	-0.001
172.50	0.65	0.62	0.72	-0.58	439	791	49.8%	-0.116	0.0294	-0.321	0.026	-0.001
175.00	1.22	1.08	1.22	-0.59	742	1,536	48.8%	-0.206	0.0438	-0.459	0.038	-0.002
177.50	1.93	1.82	2.04	-0.89	273	336	49.0%	-0.335	0.0557	-0.589	0.049	-0.003
180.00	3.00	2.85	3.20	-1.15	252	750	49.9%	-0.484	0.0599	-0.652	0.053	-0.005
182.50	5.45	4.15	4.70	0.00	70	1,266	51.3%	-0.627	0.0553	-0.634	0.050	-0.006
185.00	7.35	5.95	6.40	0.95	38	250	51.6%	-0.751	0.0461	-0.528	0.042	-0.008
187.50	12.11	7.65	9.50	3.76	1	113	56.8%	-0.824	0.0342	-0.472	0.034	-0.009
190.00	10.90	9.25	11.30	0.45	23	121	72.0%	-0.835	0.0259	-0.577	0.033	-0.009
192.50	15.07	11.65	13.85	1.62	5	79	53.4%	-0.951	0.0142	-0.158	0.013	-0.010
195.00	17.50	14.50	16.65	7.56	6	28	72.4%	-0.927	0.0144	-0.314	0.019	-0.010
197.50	26.52	17.10	19.05	0.00	0	1	80.5%	-0.935	0.0118	-0.318	0.017	-0.010
200.00	20.80	18.75	21.50	0.06	21	22	68.7%	-0.979	0.0055	-0.093	0.007	-0.011
205.00	23.32	24.35	26.55	0.00	9	10	97.9%	-0.960	0.0066	-0.260	0.012	-0.011
210.00	28.12	29.15	31.55	0.00	22	0	106.7%	-0.971	0.0046	-0.209	0.009	-0.011
215.00	36.96	34.10	36.50	0.00	2	1	116.4%	-0.978	0.0034	-0.181	0.007	-0.012
220.00	43.65	39.05	41.55	0.00	1	0	128.1%	-0.980	0.0028	-0.179	0.006	-0.012
225.00	38.56	44.15	46.55	0.00	8	0	142.6%	-0.980	0.0025	-0.204	0.006	-0.012
230.00	52.84	49.20	51.85	1.04	1	0	163.7%	-0.975	0.0027	-0.295	0.008	-0.012
235.00	61.26	53.65	56.85	0.00	1	0	157.0%	-0.987	0.0016	-0.147	0.004	-0.013
240.00	67.80	64.40	67.25	0.00	0	0	337.8%	-0.847	0.0053	-2.639	0.032	-0.012
250.00	72.84	69.00	71.55	1.00	1	0	188.1%	-0.989	0.0012	-0.155	0.004	-0.014
260.00	86.25	79.10	81.55	0.00	1	0	210.4%	-0.989	0.0011	-0.178	0.004	-0.014
265.00	87.84	84.30	86.50	-3.46	1	0	225.1%	-0.987	0.0011	-0.216	0.004	-0.014
280.00	102.84	99.30	101.85	-2.26	1	0	263.5%	-0.985	0.0011	-0.304	0.005	-0.015

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.