Options Chain for SALESFORCE INC COM (CRM) - $234.33 as of 10/13/2026 6:02:59 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
90.00 147.00 148.60 147.80 148.96 -9.04 -5.73% 1.64 19 0 4.77 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
95.00 142.20 144.55 143.38 143.97 -7.53 -4.97% 1.51 37 0 5.85 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
100.00 137.00 139.55 138.28 139.80 +4.98 +3.70% 1.38 23 3 5.55 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
105.00 132.10 134.55 133.33 134.78 +75.33 +126.72% 1.27 7 0 5.27 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
110.00 127.00 129.55 128.28 129.59 -6.81 -5.00% 1.17 5 2 5.00 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
115.00 122.10 124.55 123.33 124.59 +81.55 +189.48% 1.07 24 1 4.74 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
120.00 117.05 120.20 118.63 119.64 -16.90 -12.38% 0.99 36 14 4.94 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
125.00 112.05 114.60 113.33 114.67 +49.22 +75.21% 0.91 14 7 4.28 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
130.00 107.80 109.60 108.70 109.83 +11.35 +11.53% 0.84 4 36 4.05 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
135.00 102.25 104.55 103.40 105.25 +32.10 +43.89% 0.77 2 88 3.80 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
140.00 97.20 99.60 98.40 99.86 -21.66 -17.83% 0.70 8 9 3.62 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
145.00 91.95 94.55 93.25 94.88 +2.98 +3.25% 0.64 12 35 3.38 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
150.00 87.25 89.75 88.50 90.39 +5.41 +6.37% 0.59 4 92 3.28 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
155.00 82.45 85.35 83.90 85.07 +12.41 +17.08% 0.54 22 190 3.39 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
160.00 77.05 80.35 78.70 80.09 +15.77 +24.52% 0.49 22 282 3.18 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
165.00 72.25 74.85 73.55 76.25 +16.90 +28.48% 0.45 4 300 2.73 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
170.00 67.05 70.30 68.68 53.33 0.00 0.00% 0.40 0 2,235 2.78 1.00 0.00 0.00 10/8/2026 10/13/2026 4:00:08 PM EST
175.00 62.05 65.25 63.65 64.23 +1.43 +2.28% 0.36 3 740 2.61 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
180.00 57.75 59.25 58.50 59.30 +4.78 +8.77% 0.33 1 1,124 1.96 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
185.00 52.10 54.60 53.35 55.50 +5.38 +10.74% 0.29 4 1,127 1.94 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
190.00 47.35 49.60 48.48 49.25 +7.23 +17.21% 0.26 48 623 1.78 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
195.00 42.40 44.60 43.50 36.88 0.00 0.00% 0.22 0 1,100 1.62 1.00 0.00 0.00 10/12/2026 10/13/2026 4:00:08 PM EST
200.00 37.85 39.60 38.73 39.19 +5.59 +16.64% 0.19 19 1,996 1.45 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
205.00 32.40 34.60 33.50 35.22 +6.70 +23.50% 0.16 12 15 1.30 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
207.50 30.15 32.80 31.48 32.75 % 0.15 12 0 1.42 1.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
210.00 27.55 29.65 28.60 28.81 +6.38 +28.45% 0.14 10 829 1.15 1.00 0.00 -0.01 10/13/2026 10/13/2026 4:00:08 PM EST
212.50 24.75 27.20 25.98 26.48 +5.49 +26.16% 0.12 6 40 1.08 0.99 0.00 -0.03 10/13/2026 10/13/2026 4:00:08 PM EST
215.00 22.50 24.65 23.58 24.17 +6.22 +34.66% 0.11 9 75 0.99 0.99 0.00 -0.05 10/13/2026 10/13/2026 4:00:08 PM EST
217.50 19.90 22.25 21.08 22.19 +6.67 +42.98% 0.10 13 51 0.93 0.98 0.00 -0.09 10/13/2026 10/13/2026 4:00:08 PM EST
220.00 18.00 19.50 18.75 19.00 +4.70 +32.87% 0.09 42 1,415 0.81 0.96 0.01 -0.15 10/13/2026 10/13/2026 4:00:08 PM EST
222.50 15.00 17.35 16.18 17.28 +5.28 +44.00% 0.07 37 71 0.78 0.95 0.01 -0.25 10/13/2026 10/13/2026 4:00:08 PM EST
225.00 13.20 14.95 14.08 14.88 +6.08 +69.10% 0.06 131 374 0.72 0.92 0.02 -0.34 10/13/2026 10/13/2026 4:00:08 PM EST
227.50 10.80 12.70 11.75 11.80 +3.78 +47.14% 0.05 120 368 0.67 0.88 0.02 -0.41 10/13/2026 10/13/2026 4:00:08 PM EST
230.00 8.90 9.55 9.23 9.60 +3.40 +54.84% 0.04 427 1,804 0.42 0.83 0.03 -0.48 10/13/2026 10/13/2026 4:00:08 PM EST
232.50 7.00 7.55 7.28 7.15 +2.50 +53.77% 0.03 95 614 0.42 0.75 0.03 -0.55 10/13/2026 10/13/2026 4:00:08 PM EST
235.00 5.35 5.80 5.58 5.50 +2.03 +58.51% 0.02 1,218 1,649 0.42 0.66 0.04 -0.62 10/13/2026 10/13/2026 4:00:08 PM EST
237.50 4.00 4.40 4.20 4.23 +1.76 +71.26% 0.02 986 997 0.43 0.55 0.04 -0.65 10/13/2026 10/13/2026 4:00:08 PM EST
240.00 2.83 3.05 2.94 2.95 +1.24 +72.52% 0.01 3,054 3,590 0.42 0.44 0.04 -0.64 10/13/2026 10/13/2026 4:00:08 PM EST
242.50 1.97 2.13 2.05 2.11 +0.89 +72.96% 0.01 1,641 911 0.43 0.34 0.04 -0.60 10/13/2026 10/13/2026 4:00:08 PM EST
245.00 1.33 1.45 1.39 1.42 +0.60 +73.18% 0.01 4,987 1,560 0.44 0.25 0.03 -0.54 10/13/2026 10/13/2026 4:00:08 PM EST
247.50 0.88 1.00 0.94 0.97 +0.49 +102.09% 0.00 927 795 0.45 0.19 0.03 -0.46 10/13/2026 10/13/2026 4:00:08 PM EST
250.00 0.60 0.66 0.63 0.64 +0.26 +68.43% 0.00 3,959 3,767 0.46 0.14 0.02 -0.39 10/13/2026 10/13/2026 4:00:08 PM EST
252.50 0.37 0.48 0.43 0.42 +0.16 +61.54% 0.00 1,029 604 0.47 0.10 0.02 -0.31 10/13/2026 10/13/2026 4:00:08 PM EST
255.00 0.25 0.30 0.28 0.28 +0.10 +55.56% 0.00 1,223 1,596 0.48 0.07 0.01 -0.25 10/13/2026 10/13/2026 4:00:08 PM EST
257.50 0.15 0.27 0.21 0.24 +0.13 +118.19% 0.00 871 576 0.50 0.05 0.01 -0.19 10/13/2026 10/13/2026 4:00:08 PM EST
260.00 0.12 0.20 0.16 0.12 +0.02 +20.00% 0.00 6,880 3,240 0.52 0.03 0.01 -0.14 10/13/2026 10/13/2026 4:00:08 PM EST
262.50 0.00 0.15 0.08 0.13 +0.07 +116.67% 0.00 99 145 0.57 0.02 0.00 -0.08 10/13/2026 10/13/2026 4:00:08 PM EST
265.00 0.06 0.13 0.10 0.07 +0.02 +40.00% 0.00 40 471 0.57 0.01 0.00 -0.06 10/13/2026 10/13/2026 4:00:08 PM EST
270.00 0.03 0.10 0.07 0.03 -0.01 -25.00% 0.00 295 2,065 0.61 0.01 0.00 -0.02 10/13/2026 10/13/2026 4:00:08 PM EST
275.00 0.00 0.08 0.04 0.02 -0.01 -33.34% 0.00 20 480 0.72 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
280.00 0.00 0.10 0.05 0.03 +0.01 +50.00% 0.00 12 2,255 0.82 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
285.00 0.00 0.22 0.11 0.11 0.00 0.00% 0.00 0 59 1.00 0.00 0.00 0.00 10/6/2026 10/13/2026 4:00:08 PM EST
290.00 0.00 0.05 0.03 0.02 +0.01 +100.00% 0.00 39 1,280 0.89 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
295.00 0.00 2.13 1.07 0.01 0.00 0.00% 0.00 0 26 1.85 0.00 0.00 0.00 10/9/2026 10/13/2026 4:00:08 PM EST
300.00 0.00 0.02 0.01 0.02 -0.01 -33.34% 0.00 60 2,719 0.93 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
305.00 0.00 2.11 1.06 0.15 0.00 0.00% 0.00 0 24 2.04 0.00 0.00 0.00 9/21/2026 10/13/2026 4:00:08 PM EST
310.00 0.00 0.04 0.02 0.02 -0.01 -33.34% 0.00 1 593 1.12 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
315.00 0.00 2.13 1.07 0.09 0.00 0.00% 0.00 0 27 2.23 0.00 0.00 0.00 10/1/2026 10/13/2026 4:00:08 PM EST
320.00 0.00 0.02 0.01 0.01 -0.01 -50.00% 0.00 1 584 1.16 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 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 1.41 0.00 0.00% 0.01 0 49 0.00 0.00 0.00 0.00 10/12/2026 10/13/2026 4:00:08 PM EST
95.00 0.00 0.20 0.10 0.73 0.00 0.00% 0.00 0 106 0.00 0.00 0.00 0.00 10/12/2026 10/13/2026 4:00:08 PM EST
100.00 0.00 0.04 0.02 0.02 0.00 0.00% 0.00 0 489 0.00 0.00 0.00 0.00 10/2/2026 10/13/2026 4:00:08 PM EST
105.00 0.00 2.13 1.07 0.02 0.00 0.00% 0.01 0 37 0.00 0.00 0.00 0.00 9/21/2026 10/13/2026 4:00:08 PM EST
110.00 0.00 2.13 1.07 0.01 0.00 0.00% 0.01 0 72 0.00 0.00 0.00 0.00 10/12/2026 10/13/2026 4:00:08 PM EST
115.00 0.00 2.13 1.07 0.01 0.00 0.00% 0.01 0 262 0.00 0.00 0.00 0.00 10/8/2026 10/13/2026 4:00:08 PM EST
120.00 0.00 0.35 0.18 0.06 0.00 0.00% 0.00 0 61 3.61 0.00 0.00 0.00 9/30/2026 10/13/2026 4:00:08 PM EST
125.00 0.00 2.13 1.07 0.03 +0.02 +200.00% 0.01 1 243 4.75 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
130.00 0.00 2.13 1.07 0.01 -0.32 -96.97% 0.01 4 596 4.50 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
135.00 0.00 2.13 1.07 0.03 -0.20 -86.96% 0.01 4 422 4.26 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
140.00 0.00 2.13 1.07 0.25 0.00 0.00% 0.01 0 846 4.03 0.00 0.00 0.00 10/12/2026 10/13/2026 4:00:08 PM EST
145.00 0.00 2.13 1.07 0.02 -0.21 -91.31% 0.01 217 1,132 3.81 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
150.00 0.00 0.30 0.15 0.01 -0.02 -66.67% 0.00 16 774 2.48 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
155.00 0.00 2.13 1.07 0.01 0.00 0.00% 0.01 0 888 3.39 0.00 0.00 0.00 10/12/2026 10/13/2026 4:00:08 PM EST
160.00 0.00 0.03 0.02 0.01 0.00 0.00% 0.00 36 1,411 1.64 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
165.00 0.00 0.05 0.03 0.01 -0.04 -80.00% 0.00 6 1,841 1.60 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
170.00 0.00 2.13 1.07 0.03 -0.43 -93.48% 0.01 21 500 2.79 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
175.00 0.00 0.30 0.15 0.03 -0.18 -85.72% 0.00 8 1,115 1.74 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
180.00 0.00 0.05 0.03 0.09 0.00 0.00% 0.00 0 862 1.26 0.00 0.00 0.00 10/12/2026 10/13/2026 4:00:08 PM EST
185.00 0.00 0.27 0.14 0.01 0.00 0.00% 0.00 0 582 1.44 0.00 0.00 0.00 10/12/2026 10/13/2026 4:00:08 PM EST
190.00 0.00 0.11 0.06 0.03 0.00 0.00% 0.00 0 1,377 1.15 0.00 0.00 0.00 10/12/2026 10/13/2026 4:00:08 PM EST
195.00 0.00 0.03 0.02 0.03 +0.02 +200.00% 0.00 1 671 0.93 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
200.00 0.00 0.04 0.02 0.02 -0.02 -50.00% 0.00 25 3,738 0.84 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
205.00 0.01 0.10 0.06 0.03 -0.02 -40.00% 0.00 17 887 0.70 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
207.50 0.00 0.08 0.04 0.03 -0.03 -50.00% 0.00 3 3 0.71 0.00 0.00 0.00 10/13/2026 10/13/2026 4:00:08 PM EST
210.00 0.03 0.05 0.04 0.04 -0.02 -33.34% 0.00 79 3,371 0.61 0.00 0.00 -0.01 10/13/2026 10/13/2026 4:00:08 PM EST
212.50 0.04 0.06 0.05 0.06 -0.07 -53.85% 0.00 60 515 0.57 -0.01 0.00 -0.03 10/13/2026 10/13/2026 4:00:08 PM EST
215.00 0.05 0.12 0.09 0.11 -0.10 -47.62% 0.00 118 1,774 0.55 -0.01 0.00 -0.05 10/13/2026 10/13/2026 4:00:08 PM EST
217.50 0.04 0.19 0.12 0.10 -0.14 -58.34% 0.00 61 711 0.52 -0.02 0.00 -0.09 10/13/2026 10/13/2026 4:00:08 PM EST
220.00 0.13 0.16 0.15 0.14 -0.26 -65.00% 0.00 793 3,892 0.49 -0.04 0.01 -0.15 10/13/2026 10/13/2026 4:00:08 PM EST
222.50 0.14 0.29 0.22 0.20 -0.49 -71.02% 0.00 216 464 0.47 -0.05 0.01 -0.25 10/13/2026 10/13/2026 4:00:08 PM EST
225.00 0.30 0.38 0.34 0.35 -0.66 -65.35% 0.00 524 935 0.45 -0.08 0.02 -0.34 10/13/2026 10/13/2026 4:00:08 PM EST
227.50 0.50 0.61 0.56 0.54 -1.02 -65.39% 0.00 355 474 0.44 -0.12 0.02 -0.41 10/13/2026 10/13/2026 4:00:08 PM EST
230.00 0.85 1.01 0.93 0.89 -1.39 -60.97% 0.00 953 5,308 0.44 -0.17 0.03 -0.48 10/13/2026 10/13/2026 4:00:08 PM EST
232.50 1.40 1.65 1.53 1.28 -2.12 -62.36% 0.01 321 591 0.44 -0.25 0.03 -0.55 10/13/2026 10/13/2026 4:00:08 PM EST
235.00 2.23 2.44 2.34 2.24 -2.48 -52.55% 0.01 568 329 0.44 -0.34 0.04 -0.62 10/13/2026 10/13/2026 4:00:08 PM EST
237.50 3.30 3.55 3.43 3.30 -3.10 -48.44% 0.01 746 695 0.45 -0.45 0.04 -0.65 10/13/2026 10/13/2026 4:00:08 PM EST
240.00 4.60 4.90 4.75 4.80 -4.25 -46.97% 0.02 1,142 3,198 0.45 -0.56 0.04 -0.64 10/13/2026 10/13/2026 4:00:08 PM EST
242.50 6.10 6.60 6.35 6.10 -4.35 -41.63% 0.03 424 28 0.45 -0.66 0.04 -0.60 10/13/2026 10/13/2026 4:00:08 PM EST
245.00 7.85 8.45 8.15 7.20 -5.10 -41.47% 0.03 149 48 0.45 -0.75 0.03 -0.54 10/13/2026 10/13/2026 4:00:08 PM EST
247.50 9.80 10.70 10.25 9.20 -4.02 -30.41% 0.04 20 7 0.46 -0.81 0.03 -0.46 10/13/2026 10/13/2026 4:00:08 PM EST
250.00 11.15 12.75 11.95 11.52 -5.33 -31.64% 0.05 108 2,472 0.55 -0.86 0.02 -0.39 10/13/2026 10/13/2026 4:00:08 PM EST
252.50 14.30 15.10 14.70 12.40 -5.60 -31.12% 0.06 14 13 0.55 -0.90 0.02 -0.31 10/13/2026 10/13/2026 4:00:08 PM EST
255.00 16.50 18.00 17.25 17.05 -3.35 -16.43% 0.07 4 12 0.74 -0.93 0.01 -0.25 10/13/2026 10/13/2026 4:00:08 PM EST
257.50 18.95 20.70 19.83 27.10 0.00 0.00% 0.08 0 0 0.63 -0.95 0.01 -0.19 9/30/2026 10/13/2026 4:00:08 PM EST
260.00 21.70 22.30 22.00 21.76 -5.59 -20.44% 0.08 5 47 0.64 -0.97 0.01 -0.14 10/13/2026 10/13/2026 4:00:08 PM EST
262.50 23.80 25.40 24.60 29.00 0.00 0.00% 0.09 0 3 0.91 -0.98 0.00 -0.08 10/12/2026 10/13/2026 4:00:08 PM EST
265.00 26.40 28.00 27.20 31.47 0.00 0.00% 0.10 0 1 0.76 -0.99 0.00 -0.06 10/12/2026 10/13/2026 4:00:08 PM EST
270.00 31.60 32.95 32.28 31.40 -5.45 -14.79% 0.12 4 1 1.10 -0.99 0.00 -0.02 10/13/2026 10/13/2026 4:00:08 PM EST
275.00 36.60 37.30 36.95 % 0.13 0 0 1.04 -1.00 0.00 0.00 10/13/2026 4:00:08 PM EST
280.00 41.20 42.80 42.00 54.15 0.00 0.00% 0.15 0 4 1.29 -1.00 0.00 0.00 10/8/2026 10/13/2026 4:00:08 PM EST
285.00 46.45 47.90 47.18 59.07 0.00 0.00% 0.17 0 0 1.42 -1.00 0.00 0.00 10/7/2026 10/13/2026 4:00:08 PM EST
290.00 50.55 52.30 51.43 59.90 0.00 0.00% 0.18 0 0 1.21 -1.00 0.00 0.00 9/30/2026 10/13/2026 4:00:08 PM EST
295.00 55.50 58.10 56.80 % 0.19 0 0 1.29 -1.00 0.00 0.00 10/13/2026 4:00:08 PM EST
300.00 60.55 63.30 61.93 61.80 0.00 0.00% 0.21 0 0 1.37 -1.00 0.00 0.00 9/18/2026 10/13/2026 4:00:08 PM EST
305.00 65.50 68.10 66.80 % 0.22 0 0 1.45 -1.00 0.00 0.00 10/13/2026 4:00:08 PM EST
310.00 69.85 73.10 71.48 46.10 0.00 0.00% 0.23 0 0 1.53 -1.00 0.00 0.00 9/3/2026 10/13/2026 4:00:08 PM EST
315.00 74.85 77.40 76.13 87.49 0.00 0.00% 0.24 0 0 1.61 -1.00 0.00 0.00 10/8/2026 10/13/2026 4:00:08 PM EST
320.00 79.85 83.10 81.48 92.47 0.00 0.00% 0.25 0 2 1.68 -1.00 0.00 0.00 10/8/2026 10/13/2026 4:00:08 PM EST