Options Chain for SALESFORCE INC COM (CRM) - $234.02 as of 9/27/2026 8:52:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 147.75 | 151.80 | 149.78 | 150.60 | -3.95 | -2.56% | 1.76 | 20 | 13 | 1.63 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 90.00 | 142.80 | 146.60 | 144.70 | 171.43 | 0.00 | 0.00% | 1.61 | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:11 PM EST |
| 95.00 | 137.85 | 141.95 | 139.90 | 69.78 | 0.00 | 0.00% | 1.47 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/25/2026 4:00:11 PM EST |
| 100.00 | 132.95 | 136.90 | 134.93 | 93.80 | 0.00 | 0.00% | 1.35 | 0 | 11 | 1.40 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 4:00:11 PM EST |
| 105.00 | 127.95 | 131.90 | 129.93 | 140.10 | 0.00 | 0.00% | 1.24 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 4:00:11 PM EST |
| 110.00 | 123.00 | 126.95 | 124.98 | 75.50 | 0.00 | 0.00% | 1.14 | 0 | 8 | 1.26 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 4:00:11 PM EST |
| 115.00 | 118.00 | 122.05 | 120.03 | 72.25 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 4:00:11 PM EST |
| 120.00 | 113.05 | 117.10 | 115.08 | 84.35 | 0.00 | 0.00% | 0.96 | 0 | 20 | 1.13 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 4:00:11 PM EST |
| 125.00 | 108.10 | 112.20 | 110.15 | 112.20 | +49.70 | +79.52% | 0.88 | 2 | 8 | 1.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 130.00 | 103.15 | 107.20 | 105.18 | 64.15 | 0.00 | 0.00% | 0.81 | 0 | 24 | 1.02 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 9/25/2026 4:00:11 PM EST |
| 135.00 | 98.25 | 101.85 | 100.05 | 110.90 | 0.00 | 0.00% | 0.74 | 0 | 9 | 0.97 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/25/2026 4:00:11 PM EST |
| 140.00 | 93.30 | 97.30 | 95.30 | 69.11 | 0.00 | 0.00% | 0.68 | 0 | 40 | 0.92 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 9/25/2026 4:00:11 PM EST |
| 145.00 | 88.40 | 92.35 | 90.38 | 100.83 | 0.00 | 0.00% | 0.62 | 0 | 73 | 0.87 | 1.00 | 0.00 | -0.02 | 9/17/2026 | 9/25/2026 4:00:11 PM EST |
| 150.00 | 83.45 | 87.40 | 85.43 | 110.50 | 0.00 | 0.00% | 0.57 | 0 | 70 | 0.82 | 0.99 | 0.00 | -0.02 | 9/4/2026 | 9/25/2026 4:00:11 PM EST |
| 155.00 | 78.80 | 81.45 | 80.13 | 93.30 | 0.00 | 0.00% | 0.52 | 0 | 131 | 0.71 | 0.99 | 0.00 | -0.03 | 9/9/2026 | 9/25/2026 4:00:11 PM EST |
| 160.00 | 73.55 | 77.60 | 75.58 | 90.10 | 0.00 | 0.00% | 0.47 | 0 | 255 | 0.72 | 0.99 | 0.00 | -0.03 | 9/9/2026 | 9/25/2026 4:00:11 PM EST |
| 165.00 | 69.55 | 72.15 | 70.85 | 77.15 | 0.00 | 0.00% | 0.43 | 0 | 285 | 0.68 | 0.98 | 0.00 | -0.04 | 9/18/2026 | 9/25/2026 4:00:11 PM EST |
| 170.00 | 64.70 | 67.40 | 66.05 | 69.80 | 0.00 | 0.00% | 0.39 | 0 | 425 | 0.65 | 0.97 | 0.00 | -0.04 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 175.00 | 59.80 | 62.60 | 61.20 | 65.11 | -20.71 | -24.14% | 0.35 | 3 | 330 | 0.62 | 0.96 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 180.00 | 55.15 | 57.00 | 56.08 | 57.10 | +1.85 | +3.35% | 0.31 | 2 | 2,160 | 0.40 | 0.95 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 185.00 | 50.55 | 53.15 | 51.85 | 51.98 | -24.61 | -32.14% | 0.28 | 2 | 603 | 0.44 | 0.93 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 190.00 | 45.70 | 47.75 | 46.73 | 52.50 | 0.00 | 0.00% | 0.25 | 0 | 561 | 0.40 | 0.91 | 0.00 | -0.08 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 195.00 | 41.25 | 43.95 | 42.60 | 43.15 | -3.50 | -7.51% | 0.22 | 1 | 5,310 | 0.42 | 0.89 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 200.00 | 38.05 | 39.30 | 38.68 | 38.55 | -4.45 | -10.35% | 0.19 | 21 | 835 | 0.43 | 0.86 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 210.00 | 29.50 | 31.20 | 30.35 | 31.40 | -2.90 | -8.46% | 0.14 | 2 | 970 | 0.41 | 0.79 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 220.00 | 23.00 | 23.80 | 23.40 | 22.97 | -4.51 | -16.42% | 0.11 | 12 | 1,015 | 0.41 | 0.70 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 230.00 | 17.10 | 17.75 | 17.43 | 17.25 | -4.12 | -19.28% | 0.08 | 59 | 2,258 | 0.40 | 0.59 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 240.00 | 12.25 | 12.80 | 12.53 | 12.40 | -2.88 | -18.85% | 0.05 | 2,129 | 982 | 0.40 | 0.48 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 250.00 | 8.60 | 9.05 | 8.83 | 8.74 | -2.66 | -23.34% | 0.04 | 81 | 1,813 | 0.40 | 0.38 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 260.00 | 5.85 | 6.30 | 6.08 | 6.18 | -1.62 | -20.77% | 0.02 | 65 | 4,431 | 0.40 | 0.29 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 270.00 | 4.00 | 4.30 | 4.15 | 4.09 | -1.61 | -28.25% | 0.02 | 113 | 2,062 | 0.40 | 0.21 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 280.00 | 2.68 | 2.86 | 2.77 | 2.76 | -1.04 | -27.37% | 0.01 | 72 | 1,864 | 0.40 | 0.15 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 290.00 | 1.73 | 1.91 | 1.82 | 1.82 | -0.71 | -28.07% | 0.01 | 37 | 850 | 0.40 | 0.11 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 300.00 | 1.22 | 1.34 | 1.28 | 1.22 | -0.60 | -32.97% | 0.00 | 55 | 1,724 | 0.41 | 0.08 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 310.00 | 0.75 | 0.89 | 0.82 | 0.82 | -0.38 | -31.67% | 0.00 | 19 | 1,052 | 0.42 | 0.05 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 320.00 | 0.28 | 0.65 | 0.47 | 0.54 | -0.27 | -33.34% | 0.00 | 12 | 135 | 0.41 | 0.03 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 330.00 | 0.14 | 0.52 | 0.33 | 0.35 | -0.26 | -42.63% | 0.00 | 1 | 424 | 0.41 | 0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 340.00 | 0.07 | 0.48 | 0.28 | 0.28 | -0.15 | -34.89% | 0.00 | 2 | 22 | 0.42 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 350.00 | 0.03 | 0.27 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.44 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 460 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.35 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 2.11 | 1.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.24 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 1.02 | 0.51 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 0.98 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 125.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.32 | 0.16 | 0.07 | -0.02 | -22.23% | 0.00 | 6 | 596 | 0.72 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,572 | 0.70 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/25/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.39 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,909 | 0.66 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 145.00 | 0.09 | 0.23 | 0.16 | 0.17 | +0.04 | +30.77% | 0.00 | 6 | 794 | 0.54 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 150.00 | 0.15 | 0.29 | 0.22 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 1,089 | 0.53 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 155.00 | 0.12 | 0.33 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 2 | 380 | 0.50 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 160.00 | 0.24 | 0.35 | 0.30 | 0.31 | +0.02 | +6.90% | 0.00 | 14 | 3,585 | 0.49 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 165.00 | 0.28 | 0.53 | 0.41 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.48 | -0.02 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 170.00 | 0.43 | 0.61 | 0.52 | 0.50 | -0.18 | -26.48% | 0.00 | 2 | 973 | 0.46 | -0.03 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 175.00 | 0.57 | 0.80 | 0.69 | 0.63 | -0.27 | -30.00% | 0.00 | 15 | 721 | 0.45 | -0.04 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 180.00 | 0.85 | 1.01 | 0.93 | 0.91 | +0.14 | +18.19% | 0.01 | 43 | 810 | 0.44 | -0.05 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 185.00 | 1.13 | 1.33 | 1.23 | 1.23 | +0.24 | +24.25% | 0.01 | 41 | 805 | 0.43 | -0.07 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 190.00 | 1.49 | 1.70 | 1.60 | 1.47 | +0.22 | +17.60% | 0.01 | 37 | 621 | 0.42 | -0.09 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 195.00 | 2.03 | 2.26 | 2.15 | 2.13 | +0.25 | +13.30% | 0.01 | 9 | 420 | 0.42 | -0.11 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 200.00 | 2.70 | 3.00 | 2.85 | 2.91 | +0.57 | +24.36% | 0.01 | 258 | 1,963 | 0.41 | -0.14 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 210.00 | 4.60 | 4.95 | 4.78 | 4.85 | +0.80 | +19.76% | 0.02 | 112 | 1,020 | 0.40 | -0.21 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 220.00 | 7.55 | 7.95 | 7.75 | 7.76 | +1.26 | +19.39% | 0.04 | 159 | 1,235 | 0.40 | -0.30 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 230.00 | 11.60 | 12.05 | 11.83 | 12.10 | +2.08 | +20.76% | 0.05 | 157 | 1,043 | 0.40 | -0.41 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 240.00 | 16.40 | 17.25 | 16.83 | 17.00 | +2.50 | +17.25% | 0.07 | 2,124 | 3,014 | 0.39 | -0.52 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 250.00 | 22.90 | 23.75 | 23.33 | 23.41 | +3.11 | +15.32% | 0.09 | 34 | 909 | 0.39 | -0.62 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 260.00 | 30.05 | 31.70 | 30.88 | 30.69 | +3.74 | +13.88% | 0.12 | 42 | 1,715 | 0.40 | -0.71 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 270.00 | 37.35 | 39.50 | 38.43 | 39.00 | +4.29 | +12.36% | 0.14 | 1 | 190 | 0.38 | -0.79 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 280.00 | 46.85 | 48.60 | 47.73 | 43.70 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.40 | -0.85 | 0.01 | -0.08 | 9/18/2026 | 9/25/2026 4:00:11 PM EST |
| 290.00 | 55.15 | 57.90 | 56.53 | 47.96 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.47 | -0.89 | 0.01 | -0.06 | 9/17/2026 | 9/25/2026 4:00:11 PM EST |
| 300.00 | 64.90 | 67.40 | 66.15 | 61.12 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.49 | -0.92 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 310.00 | 73.95 | 77.95 | 75.95 | 66.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.58 | -0.95 | 0.00 | -0.04 | 9/17/2026 | 9/25/2026 4:00:11 PM EST |
| 320.00 | 83.90 | 87.85 | 85.88 | % | 0.27 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 9/25/2026 4:00:11 PM EST | |||
| 330.00 | 93.90 | 97.90 | 95.90 | 92.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 340.00 | 104.30 | 107.25 | 105.78 | % | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/25/2026 4:00:11 PM EST | |||
| 350.00 | 114.20 | 117.65 | 115.93 | % | 0.33 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/25/2026 4:00:11 PM EST |