Detailed CRM options chain for 2026-08-28 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for CRM.
This page focuses on a single options expiration date for CRM – 2026-08-28 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for CRM into 2026-08-28.
This CRM 2026-08-28 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on CRM expiring on 2026-08-28. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| CRM 260828C00210000 | 210.00 | 2.67 | 2.45 | 2.73 | 211 | 2691 | 65.72% | |
| CRM 260828C00190000 | 190.00 | 9.31 | 9 | 9.45 | 92 | 1627 | 66.22% | YES |
| CRM 260828C00220000 | 220.00 | 1.23 | 1.2 | 1.36 | 205 | 1228 | 66.85% | |
| CRM 260828C00200000 | 200.00 | 5.11 | 5 | 5.25 | 146 | 1136 | 65.94% | |
| CRM 260828C00205000 | 205.00 | 3.87 | 3.6 | 4 | 240 | 655 | 66.83% | |
| CRM 260828C00250000 | 250.00 | 0.13 | 0.01 | 0.35 | 114 | 626 | 73.83% | |
| CRM 260828C00195000 | 195.00 | 7.15 | 6.8 | 7.3 | 121 | 617 | 66.79% | |
| CRM 260828C00230000 | 230.00 | 0.58 | 0.53 | 0.67 | 158 | 556 | 67.77% | |
| CRM 260828C00197500 | 197.50 | 6.02 | 5.85 | 6.35 | 67 | 466 | 66.87% | |
| CRM 260828C00215000 | 215.00 | 2 | 1.8 | 1.94 | 200 | 378 | 66.75% | |
| CRM 260828C00185000 | 185.00 | 11.85 | 11.65 | 12.4 | 65 | 365 | 66.99% | YES |
| CRM 260828C00225000 | 225.00 | 0.9 | 0.78 | 0.95 | 90 | 293 | 67.02% | |
| CRM 260828C00180000 | 180.00 | 15.73 | 14.45 | 16.15 | 26 | 268 | 68.12% | YES |
| CRM 260828C00217500 | 217.50 | 1.58 | 1.3 | 1.63 | 14 | 208 | 65.63% | |
| CRM 260828C00255000 | 255.00 | 0.07 | 0 | 0.19 | 6 | 153 | 71.88% | |
| CRM 260828C00240000 | 240.00 | 0.28 | 0.21 | 0.45 | 63 | 125 | 71.09% | |
| CRM 260828C00245000 | 245.00 | 0.25 | 0 | 0.55 | 866 | 122 | 73.93% | |
| CRM 260828C00175000 | 175.00 | 18.79 | 18.35 | 20.45 | 4 | 116 | 73.62% | YES |
| CRM 260828C00235000 | 235.00 | 0.33 | 0.01 | 0.66 | 177 | 114 | 65.92% | |
| CRM 260828C00192500 | 192.50 | 8.2 | 7.85 | 8.35 | 238 | 94 | 66.64% | |
| CRM 260828C00170000 | 170.00 | 28.15 | 22.45 | 24.35 | 11 | 81 | 75.56% | YES |
| CRM 260828C00155000 | 155.00 | 42.58 | 35.75 | 38.9 | 1 | 71 | 94.38% | YES |
| CRM 260828C00150000 | 150.00 | 42.98 | 40.65 | 43.25 | 62 | 61 | 97.31% | YES |
| CRM 260828C00202500 | 202.50 | 4.85 | 3.9 | 4.6 | 30 | 59 | 64.97% | |
| CRM 260828C00160000 | 160.00 | 36.71 | 30.6 | 33.6 | 11 | 57 | 79.32% | YES |
| CRM 260828C00165000 | 165.00 | 26.5 | 26.9 | 29.4 | 1 | 51 | 84.50% | YES |
| CRM 260828C00260000 | 260.00 | 0.08 | 0.05 | 0.3 | 11 | 43 | 82.42% | |
| CRM 260828C00265000 | 265.00 | 0.16 | 0.02 | 0.16 | 3 | 43 | 79.30% | |
| CRM 260828C00207500 | 207.50 | 3.03 | 2.66 | 3.4 | 15 | 32 | 65.11% | |
| CRM 260828C00145000 | 145.00 | 47.9 | 46.1 | 48.65 | 36 | 26 | 117.97% | YES |
| CRM 260828C00140000 | 140.00 | 52.81 | 50.4 | 53.6 | 36 | 23 | 120.36% | YES |
| CRM 260828C00212500 | 212.50 | 2.1 | 2.08 | 2.31 | 18 | 22 | 66.14% | |
| CRM 260828C00177500 | 177.50 | 16.57 | 16.5 | 17.95 | 3 | 14 | 69.97% | YES |
| CRM 260828C00182500 | 182.50 | 13.15 | 12.5 | 13.95 | 8 | 13 | 64.32% | YES |
| CRM 260828C00187500 | 187.50 | 10 | 10.25 | 10.95 | 8 | 12 | 66.85% | YES |
| CRM 260828C00172500 | 172.50 | 20.89 | 19.7 | 22.9 | 3 | 4 | 73.88% | YES |
| CRM 260828C00125000 | 125.00 | 69.88 | 65.3 | 68.5 | 0 | 1 | 152.05% | YES |
| CRM 260828C00085000 | 85.00 | 103.94 | 104.45 | 108.3 | 0 | 1 | 230.86% | YES |
| CRM 260828C00130000 | 130.00 | 61.88 | 60.35 | 63.5 | 0 | 1 | 141.02% | YES |
| CRM 260828C00120000 | 120.00 | 74.87 | 70.3 | 73.45 | 0 | 1 | 163.38% | YES |
| CRM 260828C00167500 | 167.50 | 25.44 | 24 | 27 | 1 | 1 | 76.56% | YES |
The table below lists all put options on CRM expiring on 2026-08-28. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| CRM 260828P00170000 | 170.00 | 1.56 | 1.47 | 1.65 | 64 | 3734 | 64.53% | |
| CRM 260828P00192500 | 192.50 | 9.05 | 8.8 | 9.25 | 279 | 1450 | 62.06% | YES |
| CRM 260828P00160000 | 160.00 | 0.62 | 0.53 | 0.65 | 202 | 1074 | 67.58% | |
| CRM 260828P00190000 | 190.00 | 7.63 | 7.2 | 7.95 | 183 | 944 | 61.06% | |
| CRM 260828P00175000 | 175.00 | 2.45 | 2.36 | 2.54 | 123 | 935 | 63.45% | |
| CRM 260828P00180000 | 180.00 | 3.75 | 3.5 | 3.85 | 326 | 921 | 62.26% | |
| CRM 260828P00150000 | 150.00 | 0.28 | 0.24 | 0.35 | 62 | 671 | 75.98% | |
| CRM 260828P00155000 | 155.00 | 0.44 | 0.32 | 0.51 | 30 | 627 | 71.73% | |
| CRM 260828P00130000 | 130.00 | 0.06 | 0.01 | 0.09 | 20 | 584 | 89.06% | |
| CRM 260828P00185000 | 185.00 | 4.83 | 5.2 | 5.6 | 103 | 554 | 61.74% | |
| CRM 260828P00165000 | 165.00 | 0.96 | 0.92 | 1.02 | 41 | 398 | 65.92% | |
| CRM 260828P00195000 | 195.00 | 10.25 | 10.1 | 10.75 | 81 | 256 | 61.79% | YES |
| CRM 260828P00135000 | 135.00 | 0.13 | 0.01 | 0.25 | 2 | 215 | 91.41% | |
| CRM 260828P00200000 | 200.00 | 14.26 | 12.75 | 14.45 | 24 | 207 | 61.47% | YES |
| CRM 260828P00197500 | 197.50 | 11.94 | 11.15 | 12.3 | 2 | 200 | 59.81% | YES |
| CRM 260828P00145000 | 145.00 | 0.2 | 0.13 | 0.22 | 22 | 167 | 78.03% | |
| CRM 260828P00140000 | 140.00 | 0.21 | 0.04 | 0.25 | 15 | 119 | 84.18% | |
| CRM 260828P00125000 | 125.00 | 0.02 | 0.01 | 0.07 | 10 | 99 | 94.53% | |
| CRM 260828P00205000 | 205.00 | 17.09 | 16.25 | 17.85 | 1 | 88 | 59.81% | YES |
| CRM 260828P00210000 | 210.00 | 20.23 | 20.1 | 21.7 | 2 | 72 | 58.03% | YES |
| CRM 260828P00177500 | 177.50 | 3.05 | 2.93 | 3.15 | 60 | 64 | 63.11% | |
| CRM 260828P00182500 | 182.50 | 4.67 | 3.85 | 4.65 | 23 | 57 | 60.05% | |
| CRM 260828P00172500 | 172.50 | 1.95 | 1.91 | 2.15 | 18 | 49 | 64.77% | |
| CRM 260828P00105000 | 105.00 | 0.06 | 0 | 2.14 | 4 | 45 | 209.77% | |
| CRM 260828P00167500 | 167.50 | 1.29 | 1.14 | 1.28 | 343 | 33 | 64.82% | |
| CRM 260828P00187500 | 187.50 | 6.25 | 6.25 | 6.7 | 32 | 29 | 61.78% | |
| CRM 260828P00120000 | 120.00 | 0.02 | 0 | 0.21 | 78 | 23 | 115.43% | |
| CRM 260828P00202500 | 202.50 | 15.55 | 14.45 | 15.85 | 1 | 8 | 59.61% | YES |
| CRM 260828P00115000 | 115.00 | 0.12 | 0 | 0.1 | 4 | 6 | 114.45% | |
| CRM 260828P00220000 | 220.00 | 25.6 | 28.25 | 31.2 | 1 | 5 | 57.01% | YES |
| CRM 260828P00240000 | 240.00 | 45.65 | 46.8 | 50.5 | 3 | 4 | 97.36% | YES |
| CRM 260828P00230000 | 230.00 | 30.83 | 37.1 | 41.1 | 4 | 4 | 92.75% | YES |
| CRM 260828P00110000 | 110.00 | 0.06 | 0 | 2.14 | 1 | 3 | 195.70% | |
| CRM 260828P00217500 | 217.50 | 21.5 | 25.55 | 28.9 | 0 | 2 | 53.56% | YES |
| CRM 260828P00085000 | 85.00 | 0.61 | 0 | 0.77 | 0 | 2 | 229.10% | |
| CRM 260828P00235000 | 235.00 | 67 | 41.95 | 45.55 | 0 | 0 | 91.70% | YES |
| CRM 260828P00255000 | 255.00 | 58.6 | 61.75 | 65.7 | 0 | 0 | 119.07% | YES |
This page displays the full CRM options chain for contracts expiring on 2026-08-28. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-08-28. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in CRM.
The ITM column highlights whether a contract is currently in-the-money for CRM: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for CRM between now and 2026-08-28. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-08-28 options chain gives a granular view for one maturity only. For a complete picture of positioning in CRM, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The CRM options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-08-28 approaches.
