Options Chain for SALESFORCE INC COM (CRM) - $224.91 as of 10/8/2026 7:39:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 98.60 | 102.45 | 100.53 | % | 0.80 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 130.00 | 93.60 | 97.45 | 95.53 | % | 0.73 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 135.00 | 88.70 | 92.55 | 90.63 | 97.70 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 12:59:03 PM EST |
| 140.00 | 83.80 | 87.55 | 85.68 | 98.00 | 0.00 | 0.00% | 0.61 | 0 | 18 | 1.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 12:59:03 PM EST |
| 145.00 | 78.80 | 82.55 | 80.68 | 85.55 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 12:59:03 PM EST |
| 150.00 | 73.85 | 77.60 | 75.73 | 77.05 | 0.00 | 0.00% | 0.50 | 0 | 22 | 0.99 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 12:59:03 PM EST |
| 155.00 | 68.85 | 72.60 | 70.73 | 75.70 | 0.00 | 0.00% | 0.46 | 0 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 12:59:03 PM EST |
| 160.00 | 63.90 | 67.60 | 65.75 | 70.65 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.85 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/8/2026 12:59:03 PM EST |
| 165.00 | 58.95 | 62.70 | 60.83 | 65.75 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 10/8/2026 12:59:03 PM EST |
| 170.00 | 54.00 | 57.75 | 55.88 | 60.70 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.74 | 0.99 | 0.00 | -0.03 | 9/28/2026 | 10/8/2026 12:59:03 PM EST |
| 175.00 | 49.10 | 52.55 | 50.83 | 56.20 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.58 | 0.99 | 0.00 | -0.04 | 9/28/2026 | 10/8/2026 12:59:03 PM EST |
| 180.00 | 44.25 | 47.30 | 45.78 | 50.00 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.63 | 0.97 | 0.00 | -0.03 | 9/28/2026 | 10/8/2026 12:59:03 PM EST |
| 185.00 | 39.40 | 42.50 | 40.95 | 45.70 | 0.00 | 0.00% | 0.22 | 0 | 171 | 0.54 | 0.96 | 0.00 | -0.05 | 9/28/2026 | 10/8/2026 12:59:03 PM EST |
| 190.00 | 34.70 | 37.95 | 36.33 | 41.10 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.57 | 0.94 | 0.01 | -0.06 | 9/28/2026 | 10/8/2026 12:59:03 PM EST |
| 195.00 | 30.10 | 33.40 | 31.75 | 31.36 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | 0.91 | 0.01 | -0.08 | 10/6/2026 | 10/8/2026 12:59:03 PM EST |
| 200.00 | 26.00 | 28.75 | 27.38 | 38.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.38 | 0.87 | 0.01 | -0.11 | 10/2/2026 | 10/8/2026 12:59:03 PM EST |
| 205.00 | 21.80 | 24.95 | 23.38 | 26.58 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | 0.82 | 0.01 | -0.13 | 9/29/2026 | 10/8/2026 12:59:03 PM EST |
| 210.00 | 17.95 | 20.30 | 19.13 | 29.56 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.39 | 0.76 | 0.01 | -0.15 | 10/2/2026 | 10/8/2026 12:59:03 PM EST |
| 215.00 | 15.45 | 16.70 | 16.08 | 19.10 | 0.00 | 0.00% | 0.07 | 0 | 156 | 0.38 | 0.69 | 0.01 | -0.16 | 10/6/2026 | 10/8/2026 12:59:03 PM EST |
| 220.00 | 12.60 | 13.60 | 13.10 | 12.90 | +0.22 | +1.74% | 0.06 | 5 | 74 | 0.39 | 0.61 | 0.02 | -0.17 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 225.00 | 9.50 | 10.50 | 10.00 | 8.65 | -1.80 | -17.23% | 0.04 | 11 | 37 | 0.39 | 0.54 | 0.02 | -0.18 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 230.00 | 7.65 | 8.20 | 7.93 | 6.65 | -1.23 | -15.61% | 0.03 | 2 | 58 | 0.38 | 0.45 | 0.02 | -0.17 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 235.00 | 5.80 | 6.35 | 6.08 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.38 | 0.38 | 0.02 | -0.16 | 10/7/2026 | 10/8/2026 12:59:03 PM EST |
| 240.00 | 3.85 | 4.95 | 4.40 | 4.35 | -0.39 | -8.23% | 0.02 | 25 | 62 | 0.37 | 0.31 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 245.00 | 3.15 | 3.60 | 3.38 | 2.80 | -0.57 | -16.92% | 0.01 | 11 | 95 | 0.38 | 0.24 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 250.00 | 2.34 | 2.72 | 2.53 | 2.50 | +0.11 | +4.61% | 0.01 | 4 | 69 | 0.39 | 0.19 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 255.00 | 1.40 | 2.31 | 1.86 | 1.57 | -0.23 | -12.78% | 0.01 | 2 | 49 | 0.38 | 0.14 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 260.00 | 0.81 | 1.75 | 1.28 | 1.10 | -0.17 | -13.39% | 0.00 | 1 | 32 | 0.38 | 0.11 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 265.00 | 0.48 | 1.15 | 0.82 | 1.05 | +0.24 | +29.63% | 0.00 | 1 | 126 | 0.37 | 0.08 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 270.00 | 0.39 | 0.81 | 0.60 | 0.65 | -0.06 | -8.46% | 0.00 | 1 | 14 | 0.39 | 0.06 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 275.00 | 0.30 | 0.55 | 0.43 | 0.49 | -0.02 | -3.93% | 0.00 | 1 | 48 | 0.39 | 0.04 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 280.00 | 0.18 | 0.45 | 0.32 | 0.29 | -0.18 | -38.30% | 0.00 | 4 | 20 | 0.38 | 0.03 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 285.00 | 0.02 | 0.62 | 0.32 | 0.32 | +0.05 | +18.52% | 0.00 | 1 | 15 | 0.39 | 0.02 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 290.00 | 0.00 | 0.53 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.50 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 12:59:03 PM EST |
| 295.00 | 0.00 | 0.43 | 0.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 12:59:03 PM EST |
| 300.00 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 12:59:03 PM EST |
| 305.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 310.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 12:59:03 PM EST |
| 315.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 12:59:03 PM EST |
| 325.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 12:59:03 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 155.00 | 0.00 | 0.31 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 12:59:03 PM EST |
| 160.00 | 0.00 | 0.33 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/8/2026 12:59:03 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/8/2026 12:59:03 PM EST |
| 170.00 | 0.00 | 0.36 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.03 | 10/7/2026 | 10/8/2026 12:59:03 PM EST |
| 175.00 | 0.00 | 0.51 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/8/2026 12:59:03 PM EST |
| 180.00 | 0.11 | 0.61 | 0.36 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.03 | 0.00 | -0.03 | 10/5/2026 | 10/8/2026 12:59:03 PM EST |
| 185.00 | 0.24 | 0.84 | 0.54 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | -0.04 | 0.00 | -0.05 | 10/6/2026 | 10/8/2026 12:59:03 PM EST |
| 190.00 | 0.55 | 1.11 | 0.83 | 1.03 | +0.25 | +32.06% | 0.00 | 5 | 164 | 0.42 | -0.06 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 195.00 | 0.94 | 1.39 | 1.17 | 1.25 | +0.16 | +14.68% | 0.01 | 8 | 367 | 0.41 | -0.09 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 200.00 | 1.51 | 2.26 | 1.89 | 1.99 | +0.27 | +15.70% | 0.01 | 5 | 129 | 0.41 | -0.13 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 205.00 | 2.44 | 2.80 | 2.62 | 2.50 | -0.09 | -3.48% | 0.01 | 16 | 261 | 0.39 | -0.18 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 210.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.35 | +10.15% | 0.02 | 17 | 215 | 0.39 | -0.24 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 215.00 | 5.05 | 5.50 | 5.28 | 6.14 | +1.06 | +20.87% | 0.02 | 135 | 250 | 0.38 | -0.31 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 220.00 | 6.95 | 7.45 | 7.20 | 8.05 | +1.05 | +15.00% | 0.03 | 426 | 145 | 0.38 | -0.39 | 0.02 | -0.17 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 225.00 | 9.15 | 9.80 | 9.48 | 10.84 | +1.69 | +18.47% | 0.04 | 69 | 120 | 0.38 | -0.46 | 0.02 | -0.18 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 230.00 | 11.90 | 13.05 | 12.48 | 11.55 | -0.74 | -6.03% | 0.05 | 5 | 64 | 0.39 | -0.55 | 0.02 | -0.17 | 10/8/2026 | 10/8/2026 12:59:03 PM EST |
| 235.00 | 14.50 | 16.55 | 15.53 | 13.85 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.40 | -0.62 | 0.02 | -0.16 | 10/6/2026 | 10/8/2026 12:59:03 PM EST |
| 240.00 | 18.05 | 20.00 | 19.03 | 20.17 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.41 | -0.69 | 0.01 | -0.15 | 10/7/2026 | 10/8/2026 12:59:03 PM EST |
| 245.00 | 21.60 | 24.05 | 22.83 | 22.00 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.41 | -0.76 | 0.01 | -0.13 | 10/7/2026 | 10/8/2026 12:59:03 PM EST |
| 250.00 | 25.50 | 28.25 | 26.88 | 27.95 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.41 | -0.81 | 0.01 | -0.11 | 10/6/2026 | 10/8/2026 12:59:03 PM EST |
| 255.00 | 29.85 | 33.00 | 31.43 | % | 0.12 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.10 | 10/8/2026 12:59:03 PM EST | |||
| 260.00 | 34.40 | 36.75 | 35.58 | 33.25 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.55 | -0.89 | 0.01 | -0.08 | 9/28/2026 | 10/8/2026 12:59:03 PM EST |
| 265.00 | 39.10 | 42.20 | 40.65 | % | 0.15 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.06 | 10/8/2026 12:59:03 PM EST | |||
| 270.00 | 43.90 | 46.95 | 45.43 | % | 0.17 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.05 | 10/8/2026 12:59:03 PM EST | |||
| 275.00 | 48.80 | 52.00 | 50.40 | % | 0.18 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.04 | 10/8/2026 12:59:03 PM EST | |||
| 280.00 | 53.80 | 56.95 | 55.38 | 54.12 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 10/7/2026 | 10/8/2026 12:59:03 PM EST |
| 285.00 | 58.35 | 62.10 | 60.23 | 57.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 9/29/2026 | 10/8/2026 12:59:03 PM EST |
| 290.00 | 63.05 | 67.10 | 65.08 | % | 0.22 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/8/2026 12:59:03 PM EST | |||
| 295.00 | 68.80 | 72.10 | 70.45 | % | 0.24 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/8/2026 12:59:03 PM EST | |||
| 300.00 | 73.80 | 77.10 | 75.45 | % | 0.25 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/8/2026 12:59:03 PM EST | |||
| 305.00 | 78.80 | 81.95 | 80.38 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 310.00 | 83.80 | 87.10 | 85.45 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 315.00 | 88.60 | 91.95 | 90.28 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 320.00 | 93.55 | 96.95 | 95.25 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 325.00 | 98.80 | 101.95 | 100.38 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 330.00 | 103.60 | 106.95 | 105.28 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 335.00 | 108.80 | 111.95 | 110.38 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 340.00 | 113.80 | 116.95 | 115.38 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 345.00 | 118.80 | 122.10 | 120.45 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 350.00 | 123.80 | 127.10 | 125.45 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 355.00 | 128.55 | 131.95 | 130.25 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST | |||
| 360.00 | 133.80 | 136.95 | 135.38 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:59:03 PM EST |