Options Chain for SALESFORCE INC COM (CRM) - $236.90 as of 10/2/2026 7:30:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 108.25 | 111.85 | 110.05 | % | 0.88 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 130.00 | 103.25 | 106.80 | 105.03 | % | 0.81 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 135.00 | 98.30 | 101.95 | 100.13 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 140.00 | 93.35 | 97.05 | 95.20 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 145.00 | 88.35 | 91.90 | 90.13 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 150.00 | 83.40 | 87.20 | 85.30 | % | 0.57 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/2/2026 3:59:57 PM EST | |||
| 155.00 | 78.45 | 82.10 | 80.28 | % | 0.52 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 10/2/2026 3:59:57 PM EST | |||
| 160.00 | 73.50 | 77.15 | 75.33 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 10/2/2026 3:59:57 PM EST | |||
| 165.00 | 68.60 | 72.20 | 70.40 | % | 0.43 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 10/2/2026 3:59:57 PM EST | |||
| 170.00 | 63.65 | 67.45 | 65.55 | % | 0.39 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 10/2/2026 3:59:57 PM EST | |||
| 175.00 | 58.80 | 61.55 | 60.18 | % | 0.34 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 10/2/2026 3:59:57 PM EST | |||
| 180.00 | 54.10 | 56.75 | 55.43 | 55.27 | % | 0.31 | 1 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 185.00 | 49.10 | 51.95 | 50.53 | % | 0.27 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.04 | 10/2/2026 3:59:57 PM EST | |||
| 190.00 | 44.65 | 47.20 | 45.93 | % | 0.24 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.06 | 10/2/2026 3:59:57 PM EST | |||
| 195.00 | 39.95 | 42.60 | 41.28 | % | 0.21 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.07 | 10/2/2026 3:59:57 PM EST | |||
| 200.00 | 35.55 | 38.15 | 36.85 | % | 0.18 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.08 | 10/2/2026 3:59:57 PM EST | |||
| 205.00 | 31.00 | 33.90 | 32.45 | % | 0.16 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.10 | 10/2/2026 3:59:57 PM EST | |||
| 210.00 | 27.40 | 29.80 | 28.60 | 29.13 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.40 | 0.81 | 0.01 | -0.11 | 10/1/2026 | 10/2/2026 3:59:57 PM EST |
| 215.00 | 23.65 | 26.00 | 24.83 | 27.15 | % | 0.12 | 1 | 0 | 0.40 | 0.76 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 220.00 | 19.90 | 22.45 | 21.18 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.01 | -0.14 | 10/2/2026 3:59:57 PM EST | |||
| 225.00 | 16.85 | 18.80 | 17.83 | % | 0.08 | 0 | 0 | 0.39 | 0.65 | 0.01 | -0.15 | 10/2/2026 3:59:57 PM EST | |||
| 230.00 | 13.80 | 16.20 | 15.00 | 17.77 | % | 0.07 | 1 | 0 | 0.39 | 0.59 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 235.00 | 11.45 | 14.00 | 12.73 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | 0.53 | 0.01 | -0.16 | 10/1/2026 | 10/2/2026 3:59:57 PM EST |
| 240.00 | 9.35 | 10.85 | 10.10 | % | 0.04 | 0 | 0 | 0.38 | 0.47 | 0.01 | -0.16 | 10/2/2026 3:59:57 PM EST | |||
| 245.00 | 7.65 | 9.85 | 8.75 | 9.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.41 | 0.01 | -0.15 | 10/1/2026 | 10/2/2026 3:59:57 PM EST |
| 250.00 | 6.00 | 7.75 | 6.88 | 8.00 | +0.57 | +7.68% | 0.03 | 10 | 4 | 0.39 | 0.35 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 255.00 | 4.50 | 5.55 | 5.03 | 6.40 | -0.10 | -1.54% | 0.02 | 4 | 2 | 0.38 | 0.29 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 260.00 | 3.30 | 5.00 | 4.15 | 4.23 | -0.64 | -13.15% | 0.02 | 2 | 3 | 0.38 | 0.24 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 265.00 | 2.80 | 3.75 | 3.28 | 3.40 | % | 0.01 | 1 | 0 | 0.39 | 0.20 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 270.00 | 2.19 | 2.81 | 2.50 | 3.23 | % | 0.01 | 1 | 0 | 0.38 | 0.16 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 275.00 | 1.67 | 2.56 | 2.12 | 2.54 | % | 0.01 | 4 | 0 | 0.40 | 0.13 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 280.00 | 1.20 | 2.02 | 1.61 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.11 | 0.01 | -0.07 | 10/1/2026 | 10/2/2026 3:59:57 PM EST |
| 285.00 | 0.83 | 1.59 | 1.21 | % | 0.00 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.06 | 10/2/2026 3:59:57 PM EST | |||
| 290.00 | 0.57 | 1.24 | 0.91 | 1.13 | % | 0.00 | 10 | 0 | 0.39 | 0.07 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 295.00 | 0.52 | 0.98 | 0.75 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 10/2/2026 3:59:57 PM EST | |||
| 300.00 | 0.32 | 0.85 | 0.59 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.04 | 10/2/2026 3:59:57 PM EST | |||
| 305.00 | 0.27 | 0.75 | 0.51 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 10/2/2026 3:59:57 PM EST | |||
| 310.00 | 0.25 | 0.67 | 0.46 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.03 | 10/2/2026 3:59:57 PM EST | |||
| 315.00 | 0.12 | 0.52 | 0.32 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 10/2/2026 3:59:57 PM EST | |||
| 320.00 | 0.12 | 0.47 | 0.30 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 10/2/2026 3:59:57 PM EST | |||
| 325.00 | 0.08 | 0.43 | 0.26 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 10/2/2026 3:59:57 PM EST | |||
| 330.00 | 0.05 | 0.34 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 10/2/2026 3:59:57 PM EST | |||
| 335.00 | 0.01 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 10/2/2026 3:59:57 PM EST | |||
| 340.00 | 0.01 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/2/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 10/2/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 355.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 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 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 10/2/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 10/2/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/2/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 10/2/2026 3:59:57 PM EST | |||
| 170.00 | 0.04 | 0.63 | 0.34 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 10/2/2026 3:59:57 PM EST | |||
| 175.00 | 0.19 | 0.54 | 0.37 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.03 | 10/1/2026 | 10/2/2026 3:59:57 PM EST |
| 180.00 | 0.20 | 0.77 | 0.49 | 0.45 | -0.18 | -28.58% | 0.00 | 230 | 6 | 0.44 | -0.03 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 185.00 | 0.47 | 0.86 | 0.67 | 0.66 | % | 0.00 | 120 | 0 | 0.43 | -0.04 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 190.00 | 0.76 | 1.29 | 1.03 | 0.92 | % | 0.01 | 2 | 0 | 0.43 | -0.06 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 195.00 | 0.86 | 1.76 | 1.31 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.08 | 0.00 | -0.07 | 10/1/2026 | 10/2/2026 3:59:57 PM EST |
| 200.00 | 1.50 | 2.40 | 1.95 | 1.79 | % | 0.01 | 2 | 0 | 0.42 | -0.11 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 205.00 | 2.11 | 3.05 | 2.58 | 2.62 | -0.07 | -2.61% | 0.01 | 5 | 4 | 0.41 | -0.15 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 210.00 | 3.05 | 3.65 | 3.35 | 3.50 | -0.28 | -7.41% | 0.02 | 12 | 6 | 0.40 | -0.19 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 215.00 | 4.15 | 5.05 | 4.60 | 4.50 | -0.28 | -5.86% | 0.02 | 5 | 7 | 0.40 | -0.24 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 220.00 | 5.50 | 6.60 | 6.05 | 5.87 | % | 0.03 | 6 | 0 | 0.40 | -0.29 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 225.00 | 7.20 | 8.30 | 7.75 | 7.67 | % | 0.03 | 1 | 0 | 0.39 | -0.35 | 0.01 | -0.15 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 230.00 | 9.05 | 10.45 | 9.75 | 9.80 | -0.32 | -3.17% | 0.04 | 5 | 3 | 0.39 | -0.41 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 235.00 | 11.40 | 13.35 | 12.38 | 12.20 | % | 0.05 | 5 | 0 | 0.39 | -0.47 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 3:59:57 PM EST | |
| 240.00 | 14.15 | 15.85 | 15.00 | % | 0.06 | 0 | 0 | 0.39 | -0.53 | 0.01 | -0.16 | 10/2/2026 3:59:57 PM EST | |||
| 245.00 | 16.40 | 19.45 | 17.93 | % | 0.07 | 0 | 0 | 0.38 | -0.59 | 0.01 | -0.15 | 10/2/2026 3:59:57 PM EST | |||
| 250.00 | 20.30 | 22.95 | 21.63 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.01 | -0.14 | 10/2/2026 3:59:57 PM EST | |||
| 255.00 | 24.05 | 26.30 | 25.18 | % | 0.10 | 0 | 0 | 0.39 | -0.71 | 0.01 | -0.13 | 10/2/2026 3:59:57 PM EST | |||
| 260.00 | 27.80 | 30.60 | 29.20 | % | 0.11 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.12 | 10/2/2026 3:59:57 PM EST | |||
| 265.00 | 31.75 | 34.70 | 33.23 | % | 0.13 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.11 | 10/2/2026 3:59:57 PM EST | |||
| 270.00 | 36.10 | 39.00 | 37.55 | % | 0.14 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.09 | 10/2/2026 3:59:57 PM EST | |||
| 275.00 | 40.60 | 43.50 | 42.05 | % | 0.15 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.08 | 10/2/2026 3:59:57 PM EST | |||
| 280.00 | 45.25 | 48.10 | 46.68 | % | 0.17 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.07 | 10/2/2026 3:59:57 PM EST | |||
| 285.00 | 50.00 | 52.65 | 51.33 | % | 0.18 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.06 | 10/2/2026 3:59:57 PM EST | |||
| 290.00 | 53.85 | 57.65 | 55.75 | % | 0.19 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.05 | 10/2/2026 3:59:57 PM EST | |||
| 295.00 | 59.70 | 62.40 | 61.05 | % | 0.21 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.04 | 10/2/2026 3:59:57 PM EST | |||
| 300.00 | 63.90 | 67.45 | 65.68 | % | 0.22 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.04 | 10/2/2026 3:59:57 PM EST | |||
| 305.00 | 69.20 | 72.45 | 70.83 | % | 0.23 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 10/2/2026 3:59:57 PM EST | |||
| 310.00 | 73.90 | 77.45 | 75.68 | % | 0.24 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 10/2/2026 3:59:57 PM EST | |||
| 315.00 | 78.70 | 82.45 | 80.58 | % | 0.26 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 10/2/2026 3:59:57 PM EST | |||
| 320.00 | 83.85 | 87.45 | 85.65 | % | 0.27 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 10/2/2026 3:59:57 PM EST | |||
| 325.00 | 88.85 | 92.45 | 90.65 | % | 0.28 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 10/2/2026 3:59:57 PM EST | |||
| 330.00 | 93.85 | 97.45 | 95.65 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/2/2026 3:59:57 PM EST | |||
| 335.00 | 98.95 | 102.45 | 100.70 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/2/2026 3:59:57 PM EST | |||
| 340.00 | 103.90 | 107.45 | 105.68 | % | 0.31 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/2/2026 3:59:57 PM EST | |||
| 345.00 | 108.90 | 112.45 | 110.68 | % | 0.32 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 10/2/2026 3:59:57 PM EST | |||
| 350.00 | 113.85 | 117.45 | 115.65 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 355.00 | 118.85 | 122.45 | 120.65 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST |