Options Chain for SALESFORCE INC COM (CRM) - $256.93 as of 9/3/2026 10:44:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 81.35 | 84.35 | 82.85 | % | 0.45 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 9/3/2026 9:59:05 AM EST | |||
| 190.00 | 75.95 | 79.50 | 77.73 | % | 0.41 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 9/3/2026 9:59:05 AM EST | |||
| 195.00 | 71.60 | 74.65 | 73.13 | % | 0.38 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.05 | 9/3/2026 9:59:05 AM EST | |||
| 200.00 | 66.80 | 69.85 | 68.33 | % | 0.34 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.04 | 9/3/2026 9:59:05 AM EST | |||
| 205.00 | 62.00 | 65.05 | 63.53 | % | 0.31 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.06 | 9/3/2026 9:59:05 AM EST | |||
| 210.00 | 57.25 | 60.35 | 58.80 | % | 0.28 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.06 | 9/3/2026 9:59:05 AM EST | |||
| 215.00 | 52.35 | 55.70 | 54.03 | % | 0.25 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.07 | 9/3/2026 9:59:05 AM EST | |||
| 220.00 | 48.05 | 51.15 | 49.60 | 50.37 | % | 0.23 | 1 | 0 | 0.41 | 0.88 | 0.00 | -0.09 | 9/3/2026 | 9/3/2026 9:59:05 AM EST | |
| 225.00 | 43.60 | 46.70 | 45.15 | % | 0.20 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.09 | 9/3/2026 9:59:05 AM EST | |||
| 230.00 | 39.35 | 42.45 | 40.90 | % | 0.18 | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.10 | 9/3/2026 9:59:05 AM EST | |||
| 235.00 | 35.20 | 38.25 | 36.73 | 35.00 | % | 0.16 | 1 | 0 | 0.40 | 0.82 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 9:59:05 AM EST | |
| 240.00 | 30.35 | 34.40 | 32.38 | % | 0.13 | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.11 | 9/3/2026 9:59:05 AM EST | |||
| 245.00 | 26.75 | 30.70 | 28.73 | % | 0.12 | 0 | 0 | 0.40 | 0.75 | 0.01 | -0.12 | 9/3/2026 9:59:05 AM EST | |||
| 250.00 | 23.45 | 27.30 | 25.38 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.01 | -0.13 | 9/3/2026 9:59:05 AM EST | |||
| 255.00 | 20.25 | 24.10 | 22.18 | % | 0.09 | 0 | 0 | 0.39 | 0.65 | 0.01 | -0.14 | 9/3/2026 9:59:05 AM EST | |||
| 260.00 | 17.20 | 21.20 | 19.20 | 18.29 | % | 0.07 | 1 | 0 | 0.39 | 0.60 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 9:59:05 AM EST | |
| 265.00 | 14.50 | 18.60 | 16.55 | % | 0.06 | 0 | 0 | 0.38 | 0.54 | 0.01 | -0.14 | 9/3/2026 9:59:05 AM EST | |||
| 270.00 | 12.10 | 16.20 | 14.15 | % | 0.05 | 0 | 0 | 0.38 | 0.49 | 0.01 | -0.14 | 9/3/2026 9:59:05 AM EST | |||
| 275.00 | 10.15 | 14.10 | 12.13 | % | 0.04 | 0 | 0 | 0.38 | 0.44 | 0.01 | -0.14 | 9/3/2026 9:59:05 AM EST | |||
| 280.00 | 8.25 | 12.30 | 10.28 | % | 0.04 | 0 | 0 | 0.38 | 0.39 | 0.01 | -0.14 | 9/3/2026 9:59:05 AM EST | |||
| 285.00 | 6.75 | 10.70 | 8.73 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.01 | -0.14 | 9/3/2026 9:59:05 AM EST | |||
| 290.00 | 6.45 | 9.30 | 7.88 | % | 0.03 | 0 | 0 | 0.38 | 0.30 | 0.01 | -0.13 | 9/3/2026 9:59:05 AM EST | |||
| 295.00 | 4.05 | 7.95 | 6.00 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.01 | -0.13 | 9/3/2026 9:59:05 AM EST | |||
| 300.00 | 3.55 | 6.75 | 5.15 | 5.05 | % | 0.02 | 1 | 0 | 0.38 | 0.24 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 9:59:05 AM EST | |
| 305.00 | 2.17 | 6.20 | 4.19 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.01 | -0.12 | 9/3/2026 9:59:05 AM EST | |||
| 310.00 | 1.42 | 5.60 | 3.51 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.01 | -0.12 | 9/3/2026 9:59:05 AM EST | |||
| 315.00 | 0.82 | 4.80 | 2.81 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.01 | -0.11 | 9/3/2026 9:59:05 AM EST | |||
| 320.00 | 1.79 | 4.35 | 3.07 | 2.03 | % | 0.01 | 3 | 0 | 0.42 | 0.15 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 9:59:05 AM EST | |
| 325.00 | 0.14 | 3.85 | 2.00 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.00 | -0.09 | 9/3/2026 9:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.22 | 2.38 | 1.30 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.03 | 9/3/2026 9:59:05 AM EST | |||
| 190.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 9/3/2026 9:59:05 AM EST | |||
| 195.00 | 0.28 | 2.69 | 1.49 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.05 | 9/3/2026 9:59:05 AM EST | |||
| 200.00 | 0.56 | 1.22 | 0.89 | % | 0.00 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.04 | 9/3/2026 9:59:05 AM EST | |||
| 205.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.06 | 9/3/2026 9:59:05 AM EST | |||
| 210.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.00 | -0.06 | 9/3/2026 9:59:05 AM EST | |||
| 215.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.00 | -0.07 | 9/3/2026 9:59:05 AM EST | |||
| 220.00 | 0.13 | 4.00 | 2.07 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.00 | -0.09 | 9/3/2026 9:59:05 AM EST | |||
| 225.00 | 1.46 | 3.95 | 2.71 | 1.92 | % | 0.01 | 3 | 0 | 0.42 | -0.12 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 9:59:05 AM EST | |
| 230.00 | 1.13 | 4.95 | 3.04 | 3.09 | % | 0.01 | 40 | 0 | 0.39 | -0.15 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 9:59:05 AM EST | |
| 235.00 | 2.00 | 6.00 | 4.00 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.01 | -0.11 | 9/3/2026 9:59:05 AM EST | |||
| 240.00 | 3.05 | 7.05 | 5.05 | 5.20 | % | 0.02 | 1 | 0 | 0.40 | -0.21 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 9:59:05 AM EST | |
| 245.00 | 4.35 | 8.35 | 6.35 | % | 0.03 | 0 | 0 | 0.39 | -0.25 | 0.01 | -0.12 | 9/3/2026 9:59:05 AM EST | |||
| 250.00 | 5.95 | 9.90 | 7.93 | 7.74 | % | 0.03 | 40 | 0 | 0.39 | -0.29 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 9:59:05 AM EST | |
| 255.00 | 7.75 | 11.70 | 9.73 | % | 0.04 | 0 | 0 | 0.39 | -0.35 | 0.01 | -0.14 | 9/3/2026 9:59:05 AM EST | |||
| 260.00 | 10.00 | 13.60 | 11.80 | 11.90 | % | 0.05 | 4 | 0 | 0.39 | -0.40 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 9:59:05 AM EST | |
| 265.00 | 12.15 | 16.05 | 14.10 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.01 | -0.14 | 9/3/2026 9:59:05 AM EST | |||
| 270.00 | 14.80 | 18.60 | 16.70 | 16.89 | % | 0.06 | 1 | 0 | 0.38 | -0.51 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 9:59:05 AM EST | |
| 275.00 | 17.70 | 21.75 | 19.73 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.01 | -0.14 | 9/3/2026 9:59:05 AM EST | |||
| 280.00 | 20.90 | 24.75 | 22.83 | % | 0.08 | 0 | 0 | 0.37 | -0.61 | 0.01 | -0.14 | 9/3/2026 9:59:05 AM EST | |||
| 285.00 | 24.30 | 28.15 | 26.23 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.01 | -0.14 | 9/3/2026 9:59:05 AM EST | |||
| 290.00 | 27.95 | 31.90 | 29.93 | % | 0.10 | 0 | 0 | 0.37 | -0.70 | 0.01 | -0.13 | 9/3/2026 9:59:05 AM EST | |||
| 295.00 | 31.80 | 35.75 | 33.78 | % | 0.11 | 0 | 0 | 0.38 | -0.73 | 0.01 | -0.13 | 9/3/2026 9:59:05 AM EST | |||
| 300.00 | 35.85 | 39.80 | 37.83 | 39.00 | % | 0.13 | 1 | 0 | 0.38 | -0.76 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 9:59:05 AM EST | |
| 305.00 | 40.05 | 44.15 | 42.10 | % | 0.14 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.12 | 9/3/2026 9:59:05 AM EST | |||
| 310.00 | 44.40 | 48.55 | 46.48 | % | 0.15 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.12 | 9/3/2026 9:59:05 AM EST | |||
| 315.00 | 48.85 | 52.75 | 50.80 | % | 0.16 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.11 | 9/3/2026 9:59:05 AM EST | |||
| 320.00 | 53.45 | 57.55 | 55.50 | % | 0.17 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.10 | 9/3/2026 9:59:05 AM EST | |||
| 325.00 | 58.05 | 62.05 | 60.05 | % | 0.18 | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.09 | 9/3/2026 9:59:05 AM EST |