CRM · Option chain

CRM Option Chain

Every listed CRM strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$264.43

Call open interest

132,804

Put open interest

88,118

Put/call (volume)

1.25

53,436 contracts changed hands across these expirations — 23,750 calls against 29,686 puts. Puts outtraded calls 1.25 to one.

Sep 11, 20266 days

call OI 16,087 · put OI 16,824

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
66.90	63.60 / 65.70	11	642	200	—	0.00 / 0.05	—	393
—	61.15 / 63.80	—	30	202.5	—	0.00 / 0.55	—	202
59.30	57.95 / 61.15	12	280	205	—	0.00 / 0.43	—	344
—	55.80 / 57.75	—	78	207.5	—	0.00 / 0.57	—	48
56.25	53.50 / 55.75	5	374	210	0.08	0.00 / 0.08	1	637
—	51.15 / 53.30	—	53	212.5	0.05	0.00 / 0.10	4	109
51.25	48.80 / 51.30	7	146	215	0.07	0.00 / 0.10	56	178
47.25	45.10 / 48.25	1	40	217.5	—	0.00 / 1.00	—	12
45.65	43.55 / 45.80	18	355	220	0.07	0.03 / 0.10	25	173
43.28	41.05 / 43.90	45	32	222.5	0.16	0.00 / 0.16	33	52
40.34	38.20 / 40.20	48	197	225	0.13	0.08 / 0.15	105	481
38.47	36.35 / 38.35	30	12	227.5	0.19	0.11 / 0.17	125	46
35.58	34.00 / 35.55	44	1,018	230	0.15	0.10 / 0.25	252	530
33.62	30.85 / 33.45	27	41	232.5	0.25	0.15 / 0.45	136	475
31.18	28.80 / 30.90	27	326	235	0.25	0.23 / 0.24	249	400
29.33	26.50 / 28.60	46	2	237.5	0.28	0.23 / 0.37	16	398
26.90	23.95 / 25.85	81	683	240	0.38	0.33 / 0.41	1,206	2,361
22.90	21.80 / 23.60	28	43	242.5	0.50	0.45 / 0.57	275	171
21.30	19.60 / 21.90	67	1,539	245	0.65	0.61 / 0.76	1,079	1,406
19.91	17.20 / 19.55	17	55	247.5	0.83	0.81 / 0.99	1,261	124
15.87	14.90 / 16.45	54	2,844	250	1.13	0.79 / 1.25	980	1,712
13.79	13.00 / 14.35	289	588	252.5	1.61	1.50 / 1.76	122	591
11.60	11.15 / 12.05	95	501	255	2.10	2.00 / 2.36	715	1,275
11.05	9.40 / 10.45	179	240	257.5	2.93	2.70 / 3.25	164	656
8.22	7.85 / 8.55	319	1,518	260	3.70	3.60 / 3.80	981	1,870
7.00	6.50 / 7.05	103	227	262.5	4.85	4.60 / 5.25	738	174
5.50	5.25 / 5.75	1,291	542	265	6.17	5.85 / 6.50	1,675	726
4.50	4.20 / 4.65	1,335	258	267.5	6.90	7.05 / 8.05	387	410
3.48	3.35 / 3.70	907	484	270	8.15	8.75 / 9.70	194	659
2.70	2.63 / 2.95	300	159	272.5	9.68	10.05 / 11.30	220	25
2.24	2.03 / 2.29	873	714	275	12.35	12.00 / 13.20	222	165
1.66	1.57 / 1.78	139	106	277.5	12.64	14.00 / 15.70	114	10
1.30	1.22 / 1.55	797	164	280	16.99	15.40 / 18.20	11	7
1.07	0.68 / 1.25	403	68	282.5	18.27	17.45 / 20.05	2	—
0.70	0.68 / 0.82	168	241	285	18.46	20.30 / 22.60	34	3
0.53	0.49 / 0.65	40	261	287.5	24.06	22.55 / 25.10	7	—
0.45	0.38 / 0.51	280	291	290	26.47	24.25 / 27.15	12	1
0.49	0.30 / 0.42	67	64	292.5	27.20	26.60 / 29.55	2	—
0.25	0.23 / 0.33	25	238	295	—	29.00 / 32.00	—	—
0.27	0.00 / 0.34	10	41	297.5	—	31.50 / 34.85	—	—
0.18	0.10 / 0.20	193	377	300	—	33.95 / 37.10	—	—
0.19	0.04 / 0.19	10	4	302.5	—	36.45 / 39.55	—	—
0.12	0.00 / 0.25	130	12	305	—	38.95 / 42.30	—	—
—	0.00 / 0.41	—	15	307.5	—	41.45 / 44.70	—	—
—	0.00 / 0.64	—	99	312.5	—	46.45 / 49.55	—	—
—	0.00 / 0.48	—	14	315	—	48.95 / 52.05	—	—
0.07	0.00 / 0.10	4	1	317.5	—	51.45 / 54.70	—	—
0.09	0.00 / 0.10	2	34	320	54.50	53.95 / 56.85	94	—
0.13	0.00 / 0.10	11	26	322.5	—	56.45 / 60.00	—	—
—	0.00 / 0.72	—	2	325	—	58.95 / 61.50	—	—
—	0.00 / 0.46	—	8	330	—	64.25 / 67.10	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 89,932 · put OI 51,346

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
65.30	63.90 / 65.60	20	17,366	200	0.09	0.08 / 0.12	106	6,098
63.65	61.25 / 63.95	5	70	202.5	0.13	0.02 / 0.23	2	96
—	58.80 / 60.90	—	770	205	0.12	0.05 / 0.32	43	3,584
—	56.40 / 58.10	—	468	207.5	0.14	0.04 / 0.21	48	303
56.48	53.90 / 55.60	35	10,947	210	0.17	0.06 / 0.28	34	10,390
53.83	51.05 / 53.65	1	92	212.5	0.23	0.01 / 0.31	18	416
49.22	48.60 / 51.10	1	366	215	0.21	0.17 / 0.23	6	1,045
47.30	46.35 / 49.00	19	105	217.5	0.19	0.17 / 0.29	2	81
47.05	44.00 / 45.80	73	7,641	220	0.24	0.19 / 0.29	55	2,529
42.14	41.20 / 44.05	6	20	222.5	0.28	0.24 / 0.54	21	59
40.92	38.55 / 41.65	4	462	225	0.35	0.27 / 0.40	20	2,509
—	36.20 / 38.70	—	84	227.5	0.39	0.30 / 0.52	1,437	506
35.85	34.25 / 36.00	136	6,227	230	0.50	0.46 / 0.58	352	2,753
—	31.85 / 33.85	—	51	232.5	0.59	0.58 / 0.71	148	733
29.95	29.35 / 32.05	57	289	235	0.78	0.72 / 0.90	918	1,805
25.25	25.05 / 26.50	253	5,034	240	1.20	1.14 / 1.33	832	5,517
22.33	20.65 / 22.15	39	3,325	245	1.93	1.80 / 2.08	684	2,391
16.85	16.70 / 17.75	115	7,534	250	2.93	2.64 / 3.00	2,065	4,765
13.57	12.80 / 14.75	99	759	255	4.30	4.15 / 4.40	243	2,118
10.35	10.15 / 10.75	1,810	7,485	260	6.15	6.05 / 6.50	527	2,053
7.82	7.60 / 8.30	1,059	1,799	265	8.67	8.35 / 9.05	534	99
5.69	5.50 / 6.05	1,106	5,266	270	11.70	11.15 / 11.85	188	566
4.41	3.90 / 4.30	769	1,734	275	13.51	14.50 / 15.45	125	320
2.85	2.68 / 2.97	554	3,060	280	18.21	17.75 / 19.40	140	230
1.98	1.85 / 2.06	214	538	285	22.70	21.35 / 23.35	168	133
1.41	1.26 / 1.45	532	1,224	290	25.72	25.40 / 28.35	5	17
0.97	0.87 / 1.03	406	377	295	32.04	30.50 / 32.70	2	14
0.67	0.63 / 0.73	225	3,021	300	33.75	35.10 / 37.80	4	17
0.48	0.41 / 0.54	597	50	305	—	39.40 / 42.10	—	83
0.35	0.25 / 0.47	9	683	310	45.75	44.25 / 47.10	2	5
0.24	0.19 / 0.32	34	36	315	—	49.20 / 52.00	—	1
0.15	0.10 / 0.20	37	2,213	320	—	54.10 / 57.10	—	—
0.13	0.05 / 0.18	12	65	325	—	59.05 / 61.90	—	110
0.11	0.03 / 0.11	124	771	330	—	64.05 / 67.25	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 6,350 · put OI 5,251

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
65.80	63.00 / 66.40	1	130	200	0.13	0.07 / 0.24	39	290
60.97	58.05 / 61.45	1	70	205	—	0.00 / 0.24	—	125
57.17	53.45 / 55.95	4	185	210	0.29	0.25 / 0.39	51	233
50.74	48.65 / 51.10	3	126	215	0.36	0.31 / 0.57	3	30
44.09	43.55 / 46.05	4	87	220	0.48	0.39 / 0.60	22	257
40.84	39.15 / 41.40	2	25	225	0.62	0.50 / 0.73	13	140
35.89	34.35 / 36.70	5	80	230	0.95	0.81 / 1.01	124	452
31.86	29.45 / 32.65	7	86	235	1.24	1.15 / 1.59	118	161
27.37	25.50 / 28.20	30	62	240	1.90	1.74 / 2.09	91	1,279
24.25	21.45 / 24.10	5	570	245	2.80	2.65 / 3.35	39	126
18.30	17.90 / 18.95	51	1,310	250	4.05	3.70 / 4.15	221	305
16.00	14.05 / 15.90	148	265	255	5.00	5.10 / 6.10	21	166
13.80	11.45 / 12.40	63	402	260	7.60	7.00 / 8.05	690	1,638
9.85	9.05 / 9.85	697	1,230	265	10.10	9.70 / 10.40	688	32
7.20	6.85 / 7.80	476	611	270	12.33	12.10 / 13.30	23	9
5.57	4.75 / 5.70	57	225	275	14.02	15.00 / 16.55	19	1
4.20	3.70 / 4.25	104	141	280	17.31	18.50 / 20.20	4	1
3.30	2.66 / 3.20	92	38	285	21.98	22.35 / 24.35	1	1
2.50	1.95 / 2.40	15	240	290	—	26.05 / 28.50	—	2
1.62	1.42 / 1.96	10	260	295	—	30.50 / 33.10	—	3
1.40	1.13 / 1.58	54	142	300	—	35.10 / 38.10	—	—
1.17	0.82 / 1.30	2	18	305	—	39.80 / 42.65	—	—
0.68	0.50 / 1.00	2	32	310	—	44.60 / 47.30	—	—
0.62	0.33 / 0.70	1	4	315	—	49.45 / 52.10	—	—
0.39	0.32 / 0.56	53	2	320	—	54.35 / 57.15	—	—
0.46	0.00 / 0.52	8	—	325	—	59.25 / 61.95	—	—
—	0.01 / 0.53	—	9	330	—	64.20 / 67.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 2,675 · put OI 1,696

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
65.74	62.75 / 66.55	2	142	200	0.37	0.00 / 0.42	1	72
—	58.35 / 61.10	—	25	205	0.31	0.23 / 0.38	8	49
57.43	53.55 / 56.75	2	28	210	0.54	0.25 / 0.48	11	44
—	48.80 / 51.40	—	33	215	0.48	0.46 / 0.66	6	75
—	43.65 / 47.15	—	74	220	0.66	0.53 / 1.00	15	57
41.38	39.70 / 42.20	3	55	225	1.03	0.96 / 1.11	55	335
38.60	34.75 / 37.65	3	65	230	1.46	1.18 / 1.57	38	296
32.78	30.75 / 33.20	9	102	235	1.96	1.91 / 2.18	30	166
29.00	26.70 / 29.00	42	41	240	2.81	2.64 / 3.10	74	123
25.95	22.75 / 24.65	15	71	245	3.70	3.70 / 4.20	42	95
20.15	18.95 / 21.00	13	99	250	5.30	5.00 / 6.10	51	105
18.70	15.70 / 17.55	39	83	255	7.05	6.70 / 7.60	18	161
14.05	12.75 / 14.10	17	92	260	8.80	8.65 / 9.35	495	59
11.40	10.05 / 11.40	43	77	265	11.40	11.00 / 12.15	315	6
10.38	8.40 / 9.30	146	458	270	13.35	13.40 / 15.00	22	30
6.91	6.50 / 7.15	114	241	275	17.00	16.60 / 18.65	1	8
6.35	5.10 / 5.60	190	126	280	—	19.70 / 21.70	—	11
4.60	3.90 / 4.60	146	25	285	—	23.30 / 25.50	—	3
3.85	3.05 / 3.55	65	309	290	—	27.30 / 29.75	—	—
2.72	2.31 / 2.62	17	264	295	—	31.60 / 33.80	—	—
2.20	1.75 / 2.38	27	203	300	—	35.65 / 38.45	—	1
—	1.24 / 1.87	—	25	305	—	40.20 / 43.60	—	—
1.25	1.00 / 1.55	43	6	310	—	44.95 / 48.65	—	—
1.01	0.77 / 1.18	2	3	315	—	49.70 / 52.70	—	—
—	0.35 / 0.91	—	24	320	—	54.55 / 57.65	—	—
—	0.23 / 1.08	—	4	330	—	64.30 / 67.25	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 772 · put OI 442

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	63.75 / 66.85	—	—	200	—	0.07 / 0.47	—	6
—	59.05 / 61.95	—	6	205	0.52	0.28 / 0.62	7	11
58.13	53.85 / 57.15	1	4	210	0.69	0.30 / 0.88	19	7
53.32	48.90 / 52.35	1	8	215	0.85	0.70 / 1.10	4	4
—	44.60 / 47.65	—	5	220	1.27	0.85 / 2.04	1	39
42.30	39.50 / 43.10	3	6	225	1.55	1.11 / 1.70	25	26
38.20	35.85 / 38.15	7	17	230	1.85	1.63 / 2.44	20	66
33.50	31.40 / 34.25	3	51	235	2.56	2.13 / 2.95	56	47
28.25	27.50 / 30.00	8	35	240	3.35	3.35 / 4.50	15	50
26.16	23.35 / 26.50	3	10	245	5.00	4.40 / 5.15	37	14
22.78	19.85 / 22.65	2	10	250	5.98	5.55 / 6.75	33	65
18.58	16.65 / 19.45	19	55	255	7.62	7.20 / 8.55	31	10
15.71	14.15 / 16.60	13	133	260	10.30	9.50 / 10.75	25	51
14.00	11.80 / 14.00	17	163	265	12.13	11.55 / 14.05	16	26
11.80	9.45 / 11.70	34	22	270	15.40	14.30 / 16.00	20	11
9.55	7.55 / 8.75	36	37	275	—	17.00 / 19.85	—	6
6.46	6.00 / 6.85	15	28	280	21.00	20.35 / 23.20	9	—
6.00	4.75 / 6.75	8	10	285	23.00	23.95 / 26.90	1	—
4.22	3.00 / 5.55	8	66	290	—	28.00 / 30.95	—	1
3.98	2.83 / 4.15	58	14	295	—	32.10 / 34.95	—	—
3.30	2.19 / 3.40	12	79	300	—	36.20 / 39.25	—	1
2.28	1.90 / 2.85	3	2	305	—	40.90 / 43.70	—	—
—	1.35 / 2.26	—	—	310	—	45.15 / 48.55	—	1
1.12	0.74 / 2.67	10	1	320	—	54.65 / 57.85	—	—
—	0.56 / 1.20	—	10	325	—	59.50 / 63.15	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 16,988 · put OI 12,559

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
65.25	64.55 / 66.20	16	2,028	200	0.51	0.42 / 0.56	187	4,630
56.10	54.55 / 57.00	62	1,049	210	0.87	0.85 / 0.92	894	1,206
47.13	45.30 / 47.65	47	1,646	220	1.49	1.40 / 1.54	484	1,456
37.40	36.95 / 38.75	98	1,316	230	2.60	2.52 / 2.69	1,051	1,136
29.88	28.80 / 29.85	58	951	240	4.41	4.25 / 4.55	861	1,168
22.82	21.85 / 22.65	262	1,473	250	7.25	7.10 / 7.50	1,054	1,836
16.25	15.95 / 16.60	1,050	1,856	260	11.40	11.05 / 11.50	1,007	837
11.62	11.25 / 11.80	386	1,163	270	16.55	16.15 / 16.85	159	118
7.80	7.80 / 8.10	661	2,217	280	22.75	22.50 / 23.20	53	134
5.26	5.15 / 5.40	416	1,117	290	29.68	28.75 / 31.15	6	2
3.46	3.30 / 3.60	405	1,464	300	38.16	37.05 / 39.25	6	6
2.28	2.13 / 2.39	245	592	310	46.10	45.95 / 48.15	30	30
1.58	1.42 / 1.65	61	116	320	—	54.95 / 57.80	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on CRM

CRM options score CRM gamma walls CRM max pain CRM IV rank CRM put/call ratio CRM options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.