Options Chain for SALESFORCE INC COM (CRM) - $244.55 as of 9/10/2026 4:48:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 63.05 | 65.85 | 64.45 | % | 0.36 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.04 | 9/10/2026 3:59:58 PM EST | |||
| 185.00 | 58.40 | 61.75 | 60.08 | % | 0.32 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.05 | 9/10/2026 3:59:58 PM EST | |||
| 190.00 | 53.50 | 56.65 | 55.08 | % | 0.29 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.06 | 9/10/2026 3:59:58 PM EST | |||
| 195.00 | 48.85 | 51.80 | 50.33 | % | 0.26 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.07 | 9/10/2026 3:59:58 PM EST | |||
| 200.00 | 44.25 | 47.40 | 45.83 | % | 0.23 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.08 | 9/10/2026 3:59:58 PM EST | |||
| 205.00 | 40.20 | 43.00 | 41.60 | % | 0.20 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.09 | 9/10/2026 3:59:58 PM EST | |||
| 210.00 | 35.95 | 38.75 | 37.35 | % | 0.18 | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.10 | 9/10/2026 3:59:58 PM EST | |||
| 215.00 | 31.45 | 34.65 | 33.05 | % | 0.15 | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.11 | 9/10/2026 3:59:58 PM EST | |||
| 220.00 | 27.55 | 30.60 | 29.08 | % | 0.13 | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.12 | 9/10/2026 3:59:58 PM EST | |||
| 225.00 | 24.45 | 26.65 | 25.55 | % | 0.11 | 0 | 0 | 0.41 | 0.73 | 0.01 | -0.13 | 9/10/2026 3:59:58 PM EST | |||
| 230.00 | 20.90 | 23.40 | 22.15 | 22.20 | % | 0.10 | 4 | 0 | 0.41 | 0.68 | 0.01 | -0.14 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 235.00 | 18.05 | 20.45 | 19.25 | 21.38 | % | 0.08 | 10 | 0 | 0.41 | 0.63 | 0.01 | -0.14 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 240.00 | 15.35 | 17.85 | 16.60 | 17.39 | % | 0.07 | 2 | 0 | 0.41 | 0.57 | 0.01 | -0.15 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 245.00 | 13.40 | 14.60 | 14.00 | 15.07 | % | 0.06 | 2 | 0 | 0.41 | 0.51 | 0.01 | -0.15 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 250.00 | 10.65 | 12.50 | 11.58 | 11.54 | % | 0.05 | 2 | 0 | 0.40 | 0.46 | 0.01 | -0.15 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 255.00 | 8.70 | 11.50 | 10.10 | % | 0.04 | 0 | 0 | 0.41 | 0.40 | 0.01 | -0.14 | 9/10/2026 3:59:58 PM EST | |||
| 260.00 | 6.65 | 8.95 | 7.80 | % | 0.03 | 0 | 0 | 0.39 | 0.35 | 0.01 | -0.14 | 9/10/2026 3:59:58 PM EST | |||
| 265.00 | 5.60 | 8.00 | 6.80 | 8.32 | % | 0.03 | 2 | 0 | 0.40 | 0.31 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 270.00 | 4.25 | 6.10 | 5.18 | 5.24 | % | 0.02 | 15 | 0 | 0.39 | 0.26 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 275.00 | 4.05 | 5.10 | 4.58 | 5.20 | % | 0.02 | 12 | 0 | 0.40 | 0.23 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 280.00 | 2.90 | 4.25 | 3.58 | 3.80 | % | 0.01 | 4 | 0 | 0.40 | 0.19 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 285.00 | 2.60 | 4.00 | 3.30 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.01 | -0.09 | 9/10/2026 3:59:58 PM EST | |||
| 290.00 | 2.08 | 2.99 | 2.54 | 2.65 | % | 0.01 | 1 | 0 | 0.41 | 0.14 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 295.00 | 1.59 | 2.49 | 2.04 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.01 | -0.08 | 9/10/2026 3:59:58 PM EST | |||
| 300.00 | 1.30 | 2.03 | 1.67 | 1.66 | % | 0.01 | 4 | 0 | 0.41 | 0.10 | 0.00 | -0.07 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 305.00 | 0.90 | 1.91 | 1.41 | % | 0.00 | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.06 | 9/10/2026 3:59:58 PM EST | |||
| 310.00 | 0.83 | 1.44 | 1.14 | 1.11 | % | 0.00 | 2 | 0 | 0.42 | 0.07 | 0.00 | -0.05 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 315.00 | 0.68 | 1.37 | 1.03 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.04 | 9/10/2026 3:59:58 PM EST | |||
| 320.00 | 0.35 | 1.18 | 0.77 | 1.10 | % | 0.00 | 5 | 0 | 0.42 | 0.05 | 0.00 | -0.04 | 9/10/2026 | 9/10/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.45 | 1.05 | 0.75 | 0.71 | % | 0.00 | 3 | 0 | 0.49 | -0.03 | 0.00 | -0.04 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 185.00 | 0.61 | 1.04 | 0.83 | 0.90 | % | 0.00 | 1 | 0 | 0.46 | -0.05 | 0.00 | -0.05 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 190.00 | 0.69 | 1.44 | 1.07 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.06 | 9/10/2026 3:59:58 PM EST | |||
| 195.00 | 1.14 | 1.56 | 1.35 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.07 | 9/10/2026 3:59:58 PM EST | |||
| 200.00 | 1.44 | 2.18 | 1.81 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.00 | -0.08 | 9/10/2026 3:59:58 PM EST | |||
| 205.00 | 1.88 | 2.71 | 2.30 | 1.86 | % | 0.01 | 10 | 0 | 0.42 | -0.12 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 210.00 | 2.73 | 3.40 | 3.07 | 3.00 | % | 0.01 | 12 | 0 | 0.42 | -0.15 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 215.00 | 3.60 | 4.50 | 4.05 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.01 | -0.11 | 9/10/2026 3:59:58 PM EST | |||
| 220.00 | 4.35 | 5.75 | 5.05 | 5.05 | % | 0.02 | 3 | 0 | 0.41 | -0.23 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 225.00 | 5.85 | 7.20 | 6.53 | 5.63 | % | 0.03 | 9 | 0 | 0.40 | -0.27 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 230.00 | 6.60 | 9.05 | 7.83 | 8.00 | % | 0.03 | 4 | 0 | 0.39 | -0.32 | 0.01 | -0.14 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 235.00 | 9.50 | 10.85 | 10.18 | 9.65 | % | 0.04 | 7 | 0 | 0.40 | -0.37 | 0.01 | -0.14 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 240.00 | 11.50 | 12.85 | 12.18 | % | 0.05 | 0 | 0 | 0.39 | -0.43 | 0.01 | -0.15 | 9/10/2026 3:59:58 PM EST | |||
| 245.00 | 13.95 | 15.95 | 14.95 | 14.05 | % | 0.06 | 6 | 0 | 0.40 | -0.49 | 0.01 | -0.15 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 250.00 | 16.30 | 18.75 | 17.53 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.01 | -0.15 | 9/10/2026 3:59:58 PM EST | |||
| 255.00 | 19.50 | 21.70 | 20.60 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.01 | -0.14 | 9/10/2026 3:59:58 PM EST | |||
| 260.00 | 22.90 | 25.10 | 24.00 | % | 0.09 | 0 | 0 | 0.39 | -0.65 | 0.01 | -0.14 | 9/10/2026 3:59:58 PM EST | |||
| 265.00 | 26.05 | 28.70 | 27.38 | % | 0.10 | 0 | 0 | 0.38 | -0.69 | 0.01 | -0.13 | 9/10/2026 3:59:58 PM EST | |||
| 270.00 | 29.80 | 32.60 | 31.20 | % | 0.12 | 0 | 0 | 0.38 | -0.74 | 0.01 | -0.12 | 9/10/2026 3:59:58 PM EST | |||
| 275.00 | 33.85 | 36.60 | 35.23 | % | 0.13 | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.11 | 9/10/2026 3:59:58 PM EST | |||
| 280.00 | 38.20 | 40.80 | 39.50 | % | 0.14 | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.10 | 9/10/2026 3:59:58 PM EST | |||
| 285.00 | 42.40 | 45.65 | 44.03 | % | 0.15 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.09 | 9/10/2026 3:59:58 PM EST | |||
| 290.00 | 47.40 | 49.70 | 48.55 | % | 0.17 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.08 | 9/10/2026 3:59:58 PM EST | |||
| 295.00 | 51.50 | 54.45 | 52.98 | % | 0.18 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.08 | 9/10/2026 3:59:58 PM EST | |||
| 300.00 | 56.20 | 59.35 | 57.78 | % | 0.19 | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.07 | 9/10/2026 3:59:58 PM EST | |||
| 305.00 | 60.95 | 64.10 | 62.53 | % | 0.21 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.06 | 9/10/2026 3:59:58 PM EST | |||
| 310.00 | 65.45 | 69.10 | 67.28 | % | 0.22 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.05 | 9/10/2026 3:59:58 PM EST | |||
| 315.00 | 70.65 | 73.80 | 72.23 | % | 0.23 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.04 | 9/10/2026 3:59:58 PM EST | |||
| 320.00 | 75.45 | 78.85 | 77.15 | % | 0.24 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.04 | 9/10/2026 3:59:58 PM EST |