Options Chain for SALESFORCE INC COM (CRM) - $251.65 as of 8/28/2026 4:13:09 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 | 164.30 | 168.10 | 166.20 | 103.10 | 0.00 | 0.00% | 1.85 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:12 PM EST |
| 95.00 | 159.35 | 163.10 | 161.23 | 71.80 | 0.00 | 0.00% | 1.70 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/28/2026 4:00:12 PM EST |
| 100.00 | 154.40 | 158.15 | 156.28 | 146.67 | 0.00 | 0.00% | 1.56 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 105.00 | 149.45 | 153.15 | 151.30 | 59.45 | 0.00 | 0.00% | 1.44 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/28/2026 4:00:12 PM EST |
| 110.00 | 144.35 | 148.20 | 146.28 | 95.87 | 0.00 | 0.00% | 1.33 | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:12 PM EST |
| 115.00 | 139.45 | 143.20 | 141.33 | 43.04 | 0.00 | 0.00% | 1.23 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 4:00:12 PM EST |
| 120.00 | 134.50 | 138.25 | 136.38 | 50.39 | 0.00 | 0.00% | 1.14 | 0 | 20 | 1.31 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/28/2026 4:00:12 PM EST |
| 125.00 | 129.60 | 133.30 | 131.45 | 65.45 | 0.00 | 0.00% | 1.05 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 4:00:12 PM EST |
| 130.00 | 124.50 | 128.30 | 126.40 | 105.59 | 0.00 | 0.00% | 0.97 | 0 | 37 | 1.19 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 135.00 | 120.10 | 123.40 | 121.75 | 73.15 | 0.00 | 0.00% | 0.90 | 0 | 88 | 1.13 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:12 PM EST |
| 140.00 | 114.55 | 118.40 | 116.48 | 121.52 | +27.04 | +28.62% | 0.83 | 3 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 145.00 | 109.60 | 113.45 | 111.53 | 100.18 | 0.00 | 0.00% | 0.77 | 0 | 34 | 1.03 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 150.00 | 104.70 | 108.50 | 106.60 | 99.63 | 0.00 | 0.00% | 0.71 | 0 | 94 | 0.96 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 155.00 | 99.85 | 103.55 | 101.70 | 96.89 | 0.00 | 0.00% | 0.66 | 0 | 190 | 0.91 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 160.00 | 94.80 | 98.60 | 96.70 | 100.22 | +8.84 | +9.68% | 0.60 | 1 | 291 | 0.87 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 165.00 | 90.65 | 93.65 | 92.15 | 93.70 | +8.70 | +10.24% | 0.56 | 16 | 305 | 0.77 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 170.00 | 84.80 | 88.75 | 86.78 | 87.52 | +11.82 | +15.62% | 0.51 | 4 | 2,299 | 0.78 | 1.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 175.00 | 80.45 | 83.85 | 82.15 | 87.50 | +9.51 | +12.20% | 0.47 | 1 | 807 | 0.73 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 180.00 | 75.20 | 78.95 | 77.08 | 81.52 | +7.34 | +9.90% | 0.43 | 1 | 1,173 | 0.70 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 185.00 | 71.15 | 74.05 | 72.60 | 75.14 | +5.14 | +7.35% | 0.39 | 5 | 1,106 | 0.66 | 0.99 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 190.00 | 66.20 | 69.15 | 67.68 | 70.67 | +7.77 | +12.36% | 0.36 | 1 | 649 | 0.63 | 0.98 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 195.00 | 61.15 | 64.25 | 62.70 | 61.35 | +0.86 | +1.43% | 0.32 | 52 | 1,216 | 0.60 | 0.97 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 200.00 | 56.75 | 59.50 | 58.13 | 58.20 | +3.12 | +5.67% | 0.29 | 92 | 2,060 | 0.54 | 0.96 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 210.00 | 47.55 | 49.50 | 48.53 | 50.25 | +4.90 | +10.81% | 0.23 | 180 | 1,014 | 0.36 | 0.92 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 220.00 | 38.05 | 40.55 | 39.30 | 40.59 | +3.25 | +8.71% | 0.18 | 249 | 1,750 | 0.37 | 0.87 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 230.00 | 31.00 | 33.25 | 32.13 | 31.94 | +2.36 | +7.98% | 0.14 | 198 | 1,252 | 0.41 | 0.80 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 240.00 | 23.55 | 25.05 | 24.30 | 24.30 | +1.32 | +5.75% | 0.10 | 143 | 1,113 | 0.39 | 0.71 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 250.00 | 17.45 | 18.90 | 18.18 | 18.46 | +1.22 | +7.08% | 0.07 | 449 | 1,253 | 0.38 | 0.61 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 260.00 | 12.70 | 13.75 | 13.23 | 13.24 | +1.24 | +10.34% | 0.05 | 744 | 988 | 0.38 | 0.50 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 270.00 | 8.60 | 9.55 | 9.08 | 9.00 | +0.29 | +3.33% | 0.03 | 875 | 1,089 | 0.38 | 0.39 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 280.00 | 6.05 | 7.00 | 6.53 | 6.35 | -0.15 | -2.31% | 0.02 | 1,373 | 1,330 | 0.39 | 0.30 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 290.00 | 4.05 | 4.50 | 4.28 | 4.35 | +0.10 | +2.36% | 0.01 | 419 | 234 | 0.39 | 0.22 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 300.00 | 2.67 | 3.00 | 2.84 | 2.93 | -0.19 | -6.09% | 0.01 | 936 | 635 | 0.39 | 0.16 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 310.00 | 1.81 | 2.04 | 1.93 | 2.10 | -0.03 | -1.41% | 0.01 | 225 | 311 | 0.40 | 0.11 | 0.01 | -0.07 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 320.00 | 0.88 | 1.42 | 1.15 | 1.49 | % | 0.00 | 69 | 0 | 0.39 | 0.08 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 4:00:12 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 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.78 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.70 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 388 | 1.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.54 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.16 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 1.63 | 0.82 | 0.02 | -0.02 | -50.00% | 0.01 | 5 | 62 | 1.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 0.82 | 0.41 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 599 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 1.77 | 0.89 | 0.11 | +0.04 | +57.15% | 0.01 | 1 | 427 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 1.87 | 0.94 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 836 | 1.04 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1,151 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 150.00 | 0.05 | 0.16 | 0.11 | 0.08 | +0.03 | +60.00% | 0.00 | 15 | 840 | 0.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 155.00 | 0.05 | 0.33 | 0.19 | 0.09 | -0.01 | -10.00% | 0.00 | 20 | 910 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 160.00 | 0.09 | 0.21 | 0.15 | 0.12 | +0.01 | +9.10% | 0.00 | 8 | 1,938 | 0.56 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 165.00 | 0.10 | 0.15 | 0.13 | 0.20 | +0.02 | +11.12% | 0.00 | 11 | 1,884 | 0.52 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 170.00 | 0.17 | 0.28 | 0.23 | 0.20 | -0.03 | -13.05% | 0.00 | 257 | 740 | 0.53 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 175.00 | 0.19 | 0.52 | 0.36 | 0.23 | -0.07 | -23.34% | 0.00 | 68 | 1,201 | 0.53 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 180.00 | 0.23 | 0.42 | 0.33 | 0.30 | -0.05 | -14.29% | 0.00 | 35 | 959 | 0.49 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 185.00 | 0.32 | 0.71 | 0.52 | 0.40 | -0.05 | -11.12% | 0.00 | 15 | 481 | 0.51 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 190.00 | 0.39 | 0.55 | 0.47 | 0.47 | -0.26 | -35.62% | 0.00 | 249 | 1,079 | 0.45 | -0.02 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 195.00 | 0.54 | 1.03 | 0.79 | 0.70 | -0.13 | -15.67% | 0.00 | 73 | 585 | 0.47 | -0.03 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 200.00 | 0.77 | 1.00 | 0.89 | 0.90 | -0.25 | -21.74% | 0.00 | 617 | 4,981 | 0.44 | -0.04 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 210.00 | 1.42 | 1.69 | 1.56 | 1.51 | -0.57 | -27.41% | 0.01 | 248 | 849 | 0.42 | -0.08 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 220.00 | 2.28 | 2.91 | 2.60 | 2.50 | -1.07 | -29.98% | 0.01 | 509 | 367 | 0.40 | -0.13 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 230.00 | 4.15 | 4.75 | 4.45 | 4.35 | -1.36 | -23.82% | 0.02 | 438 | 365 | 0.40 | -0.20 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 240.00 | 6.65 | 7.50 | 7.08 | 7.20 | -1.72 | -19.29% | 0.03 | 482 | 559 | 0.39 | -0.29 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 250.00 | 10.40 | 11.20 | 10.80 | 11.10 | -2.05 | -15.59% | 0.04 | 1,446 | 319 | 0.38 | -0.39 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 260.00 | 15.60 | 16.70 | 16.15 | 15.63 | -3.02 | -16.20% | 0.06 | 845 | 120 | 0.39 | -0.50 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 270.00 | 20.80 | 23.05 | 21.93 | 21.80 | -3.05 | -12.28% | 0.08 | 107 | 52 | 0.38 | -0.61 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 280.00 | 28.55 | 30.30 | 29.43 | 29.60 | -2.06 | -6.51% | 0.11 | 89 | 118 | 0.40 | -0.70 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 290.00 | 36.35 | 37.90 | 37.13 | 34.01 | -15.08 | -30.72% | 0.13 | 1 | 1 | 0.39 | -0.78 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 300.00 | 44.15 | 47.35 | 45.75 | 43.00 | -12.14 | -22.02% | 0.15 | 1 | 6 | 0.38 | -0.84 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 310.00 | 53.30 | 56.60 | 54.95 | 62.50 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.46 | -0.89 | 0.01 | -0.07 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 320.00 | 62.75 | 65.40 | 64.08 | % | 0.20 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.06 | 8/28/2026 4:00:12 PM EST |