Options Chain for SALESFORCE INC COM (CRM) - $209.17 as of 8/23/2026 8:40:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 117.75 | 120.80 | 119.28 | 103.10 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:03 PM EST |
| 95.00 | 113.15 | 115.85 | 114.50 | 71.80 | 0.00 | 0.00% | 1.21 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 4:00:03 PM EST |
| 100.00 | 107.50 | 110.75 | 109.13 | 92.09 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:03 PM EST |
| 105.00 | 102.55 | 106.30 | 104.43 | 59.45 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:03 PM EST |
| 110.00 | 97.60 | 101.35 | 99.48 | 100.65 | +24.32 | +31.87% | 0.90 | 1 | 13 | 1.13 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 115.00 | 93.30 | 96.00 | 94.65 | 43.04 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 8/21/2026 4:00:03 PM EST |
| 120.00 | 88.05 | 91.45 | 89.75 | 50.39 | 0.00 | 0.00% | 0.75 | 0 | 20 | 1.00 | 0.99 | 0.00 | -0.01 | 7/15/2026 | 8/21/2026 4:00:03 PM EST |
| 125.00 | 83.15 | 86.55 | 84.85 | 65.45 | 0.00 | 0.00% | 0.68 | 0 | 7 | 0.86 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 8/21/2026 4:00:03 PM EST |
| 130.00 | 78.55 | 81.25 | 79.90 | 75.00 | 0.00 | 0.00% | 0.61 | 0 | 37 | 0.81 | 0.99 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 135.00 | 73.35 | 76.75 | 75.05 | 73.15 | 0.00 | 0.00% | 0.56 | 0 | 88 | 0.76 | 0.98 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 140.00 | 68.80 | 71.05 | 69.93 | 67.76 | 0.00 | 0.00% | 0.50 | 0 | 13 | 0.71 | 0.98 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 145.00 | 63.95 | 66.20 | 65.08 | 62.75 | 0.00 | 0.00% | 0.45 | 0 | 36 | 0.68 | 0.97 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 150.00 | 59.20 | 61.35 | 60.28 | 61.20 | +12.40 | +25.41% | 0.40 | 1 | 83 | 0.64 | 0.96 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 155.00 | 54.35 | 56.65 | 55.50 | 56.71 | +2.86 | +5.32% | 0.36 | 13 | 200 | 0.61 | 0.94 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 160.00 | 49.70 | 51.95 | 50.83 | 50.70 | +1.30 | +2.64% | 0.32 | 34 | 319 | 0.43 | 0.93 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 165.00 | 45.15 | 47.20 | 46.18 | 47.79 | +2.72 | +6.04% | 0.28 | 8 | 314 | 0.44 | 0.91 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 170.00 | 41.00 | 42.35 | 41.68 | 41.50 | +0.90 | +2.22% | 0.25 | 4 | 2,315 | 0.45 | 0.89 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 175.00 | 36.55 | 38.80 | 37.68 | 36.08 | 0.00 | 0.00% | 0.22 | 0 | 818 | 0.46 | 0.86 | 0.01 | -0.09 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 180.00 | 32.45 | 34.50 | 33.48 | 33.50 | +1.38 | +4.30% | 0.19 | 17 | 1,175 | 0.45 | 0.82 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 185.00 | 28.70 | 30.75 | 29.73 | 29.34 | +0.82 | +2.88% | 0.16 | 34 | 1,116 | 0.45 | 0.79 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 190.00 | 25.60 | 27.35 | 26.48 | 26.15 | +1.27 | +5.11% | 0.14 | 30 | 686 | 0.46 | 0.74 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 195.00 | 21.85 | 23.55 | 22.70 | 22.66 | +1.34 | +6.29% | 0.12 | 73 | 1,290 | 0.44 | 0.69 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 200.00 | 19.75 | 20.30 | 20.03 | 19.65 | +0.90 | +4.80% | 0.10 | 295 | 2,381 | 0.45 | 0.64 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 210.00 | 14.50 | 15.00 | 14.75 | 14.95 | +2.05 | +15.90% | 0.07 | 150 | 824 | 0.45 | 0.54 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 220.00 | 10.45 | 11.15 | 10.80 | 10.60 | +0.80 | +8.17% | 0.05 | 186 | 1,176 | 0.46 | 0.43 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 230.00 | 7.35 | 7.75 | 7.55 | 7.35 | +0.39 | +5.61% | 0.03 | 66 | 1,132 | 0.45 | 0.34 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 240.00 | 5.05 | 5.40 | 5.23 | 5.33 | +0.53 | +11.05% | 0.02 | 147 | 636 | 0.45 | 0.26 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 250.00 | 3.50 | 3.90 | 3.70 | 3.60 | +0.45 | +14.29% | 0.01 | 40 | 638 | 0.46 | 0.19 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 260.00 | 2.35 | 2.69 | 2.52 | 2.55 | +0.34 | +15.39% | 0.01 | 115 | 467 | 0.47 | 0.14 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 270.00 | 1.49 | 1.98 | 1.74 | 1.90 | +0.50 | +35.72% | 0.01 | 6 | 109 | 0.47 | 0.10 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 280.00 | 1.14 | 1.32 | 1.23 | 1.18 | +0.24 | +25.54% | 0.00 | 62 | 448 | 0.48 | 0.07 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 290.00 | 0.77 | 0.96 | 0.87 | 0.82 | +0.12 | +17.15% | 0.00 | 9 | 56 | 0.49 | 0.05 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 300.00 | 0.44 | 0.65 | 0.55 | 0.54 | +0.04 | +8.00% | 0.00 | 4 | 235 | 0.48 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 310.00 | 0.30 | 0.70 | 0.50 | 0.42 | +0.04 | +10.53% | 0.00 | 6 | 124 | 0.51 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.34 | 0.17 | 0.07 | +0.03 | +75.00% | 0.00 | 60 | 49 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 95.00 | 0.02 | 0.24 | 0.13 | 0.12 | +0.06 | +100.00% | 0.00 | 538 | 67 | 0.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 100.00 | 0.01 | 0.35 | 0.18 | 0.04 | -0.01 | -20.00% | 0.00 | 732 | 224 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.37 | 0.19 | 0.07 | -0.01 | -12.50% | 0.00 | 42 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 115.00 | 0.05 | 0.42 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.68 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 120.00 | 0.01 | 0.38 | 0.20 | 0.08 | -0.09 | -52.95% | 0.00 | 2 | 73 | 0.60 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 125.00 | 0.05 | 0.53 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.61 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 130.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 608 | 0.59 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 135.00 | 0.13 | 0.54 | 0.34 | 0.35 | -0.03 | -7.90% | 0.00 | 2 | 459 | 0.56 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 140.00 | 0.29 | 0.63 | 0.46 | 0.36 | -0.19 | -34.55% | 0.00 | 7 | 850 | 0.56 | -0.02 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 145.00 | 0.40 | 0.68 | 0.54 | 0.47 | -0.15 | -24.20% | 0.00 | 68 | 1,186 | 0.53 | -0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 150.00 | 0.55 | 0.71 | 0.63 | 0.65 | -0.12 | -15.59% | 0.00 | 28 | 873 | 0.51 | -0.04 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 155.00 | 0.70 | 0.99 | 0.85 | 0.89 | -0.18 | -16.83% | 0.01 | 29 | 962 | 0.49 | -0.06 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 160.00 | 1.15 | 1.40 | 1.28 | 1.18 | -0.27 | -18.63% | 0.01 | 27 | 2,134 | 0.49 | -0.07 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 165.00 | 1.47 | 1.89 | 1.68 | 1.73 | -0.34 | -16.43% | 0.01 | 6 | 924 | 0.48 | -0.09 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 170.00 | 1.86 | 2.45 | 2.16 | 2.26 | -0.26 | -10.32% | 0.01 | 25 | 654 | 0.47 | -0.11 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 175.00 | 2.75 | 3.30 | 3.03 | 2.89 | -0.36 | -11.08% | 0.02 | 34 | 1,119 | 0.47 | -0.14 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 180.00 | 3.45 | 4.25 | 3.85 | 3.91 | -0.37 | -8.65% | 0.02 | 47 | 558 | 0.46 | -0.18 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 185.00 | 4.85 | 5.15 | 5.00 | 4.97 | -0.33 | -6.23% | 0.03 | 40 | 346 | 0.46 | -0.21 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 190.00 | 6.25 | 7.10 | 6.68 | 6.50 | -0.45 | -6.48% | 0.04 | 31 | 933 | 0.47 | -0.26 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 195.00 | 7.90 | 8.95 | 8.43 | 8.50 | -0.30 | -3.41% | 0.04 | 92 | 469 | 0.47 | -0.31 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 200.00 | 9.80 | 10.25 | 10.03 | 10.00 | -0.88 | -8.09% | 0.05 | 335 | 3,976 | 0.45 | -0.36 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 210.00 | 14.60 | 15.10 | 14.85 | 15.15 | -0.85 | -5.32% | 0.07 | 162 | 393 | 0.45 | -0.46 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 220.00 | 19.55 | 21.95 | 20.75 | 21.75 | -0.17 | -0.78% | 0.09 | 30 | 67 | 0.46 | -0.57 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 230.00 | 26.45 | 29.10 | 27.78 | 29.27 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.46 | -0.66 | 0.01 | -0.13 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 240.00 | 34.25 | 36.65 | 35.45 | 38.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.46 | -0.74 | 0.01 | -0.11 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 250.00 | 42.70 | 45.75 | 44.23 | 59.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.10 | 8/5/2026 | 8/21/2026 4:00:03 PM EST |
| 260.00 | 51.40 | 54.40 | 52.90 | 68.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.47 | -0.86 | 0.01 | -0.08 | 8/12/2026 | 8/21/2026 4:00:03 PM EST |
| 270.00 | 60.15 | 63.95 | 62.05 | 81.50 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.59 | -0.90 | 0.00 | -0.06 | 7/29/2026 | 8/21/2026 4:00:03 PM EST |
| 280.00 | 69.60 | 73.45 | 71.53 | 73.75 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.62 | -0.93 | 0.00 | -0.05 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 290.00 | 79.40 | 83.15 | 81.28 | 93.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.04 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 300.00 | 89.45 | 93.05 | 91.25 | 106.57 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 8/17/2026 | 8/21/2026 4:00:03 PM EST |
| 310.00 | 99.55 | 103.00 | 101.28 | % | 0.33 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 8/21/2026 4:00:03 PM EST |