Options Chain for SALESFORCE INC COM (CRM) - $257.25 as of 9/2/2026 8:49:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 170.90 | 174.90 | 172.90 | 82.05 | 0.00 | 0.00% | 2.03 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/2/2026 9:58:59 AM EST |
| 90.00 | 166.10 | 169.20 | 167.65 | 171.43 | 0.00 | 0.00% | 1.86 | 0 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 95.00 | 161.00 | 164.95 | 162.98 | 69.78 | 0.00 | 0.00% | 1.72 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/2/2026 9:58:59 AM EST |
| 100.00 | 156.05 | 159.80 | 157.93 | 93.80 | 0.00 | 0.00% | 1.58 | 0 | 11 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/2/2026 9:58:59 AM EST |
| 105.00 | 151.10 | 154.60 | 152.85 | 140.10 | 0.00 | 0.00% | 1.46 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:58:59 AM EST |
| 110.00 | 146.15 | 149.80 | 147.98 | 75.50 | 0.00 | 0.00% | 1.35 | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/2/2026 9:58:59 AM EST |
| 115.00 | 141.55 | 145.15 | 143.35 | 72.25 | 0.00 | 0.00% | 1.25 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/2/2026 9:58:59 AM EST |
| 120.00 | 136.25 | 140.25 | 138.25 | 84.35 | 0.00 | 0.00% | 1.15 | 0 | 20 | 0.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 9:58:59 AM EST |
| 125.00 | 131.35 | 135.35 | 133.35 | 62.50 | 0.00 | 0.00% | 1.07 | 0 | 8 | 0.90 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 9/2/2026 9:58:59 AM EST |
| 130.00 | 126.40 | 130.40 | 128.40 | 64.15 | 0.00 | 0.00% | 0.99 | 0 | 24 | 0.86 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 9/2/2026 9:58:59 AM EST |
| 135.00 | 121.50 | 125.20 | 123.35 | 110.90 | 0.00 | 0.00% | 0.91 | 0 | 9 | 0.87 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/2/2026 9:58:59 AM EST |
| 140.00 | 116.55 | 120.10 | 118.33 | 69.11 | 0.00 | 0.00% | 0.85 | 0 | 40 | 0.83 | 0.99 | 0.00 | -0.01 | 8/25/2026 | 9/2/2026 9:58:59 AM EST |
| 145.00 | 111.65 | 115.60 | 113.63 | 106.15 | 0.00 | 0.00% | 0.78 | 0 | 75 | 0.81 | 0.99 | 0.00 | -0.02 | 8/27/2026 | 9/2/2026 9:58:59 AM EST |
| 150.00 | 106.75 | 110.50 | 108.63 | 109.53 | 0.00 | 0.00% | 0.72 | 0 | 71 | 0.73 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 9/2/2026 9:58:59 AM EST |
| 155.00 | 102.05 | 105.50 | 103.78 | 95.30 | 0.00 | 0.00% | 0.67 | 0 | 135 | 0.70 | 0.99 | 0.00 | -0.02 | 8/27/2026 | 9/2/2026 9:58:59 AM EST |
| 160.00 | 97.10 | 100.20 | 98.65 | 102.25 | 0.00 | 0.00% | 0.62 | 0 | 281 | 0.67 | 0.98 | 0.00 | -0.03 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 165.00 | 92.50 | 94.95 | 93.73 | 93.92 | 0.00 | 0.00% | 0.57 | 0 | 282 | 0.64 | 0.98 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 170.00 | 87.80 | 90.55 | 89.18 | 88.60 | 0.00 | 0.00% | 0.52 | 0 | 425 | 0.61 | 0.97 | 0.00 | -0.03 | 8/28/2026 | 9/2/2026 9:58:59 AM EST |
| 175.00 | 82.90 | 85.30 | 84.10 | 89.20 | +12.01 | +15.56% | 0.48 | 1 | 366 | 0.59 | 0.97 | 0.00 | -0.04 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 180.00 | 78.10 | 80.60 | 79.35 | 76.74 | 0.00 | 0.00% | 0.44 | 0 | 2,153 | 0.57 | 0.96 | 0.00 | -0.04 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 185.00 | 73.50 | 76.15 | 74.83 | 75.60 | 0.00 | 0.00% | 0.40 | 0 | 601 | 0.54 | 0.95 | 0.00 | -0.05 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 190.00 | 68.45 | 71.50 | 69.98 | 73.19 | 0.00 | 0.00% | 0.37 | 0 | 645 | 0.53 | 0.94 | 0.00 | -0.05 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 195.00 | 64.20 | 67.05 | 65.63 | 68.68 | 0.00 | 0.00% | 0.34 | 0 | 5,313 | 0.51 | 0.93 | 0.00 | -0.06 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 200.00 | 59.75 | 62.25 | 61.00 | 61.00 | +0.10 | +0.17% | 0.30 | 2 | 817 | 0.49 | 0.92 | 0.00 | -0.07 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 210.00 | 50.85 | 53.55 | 52.20 | 56.85 | +2.55 | +4.70% | 0.25 | 25 | 991 | 0.43 | 0.89 | 0.00 | -0.08 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 220.00 | 42.65 | 44.30 | 43.48 | 45.54 | +0.54 | +1.20% | 0.20 | 1 | 1,064 | 0.42 | 0.85 | 0.00 | -0.09 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 230.00 | 35.15 | 38.10 | 36.63 | 35.65 | 0.00 | 0.00% | 0.16 | 0 | 2,185 | 0.42 | 0.79 | 0.01 | -0.10 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 240.00 | 28.25 | 31.50 | 29.88 | 30.23 | 0.00 | 0.00% | 0.12 | 0 | 807 | 0.40 | 0.72 | 0.01 | -0.11 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 250.00 | 23.30 | 24.40 | 23.85 | 23.80 | 0.00 | 0.00% | 0.10 | 14 | 1,299 | 0.41 | 0.65 | 0.01 | -0.12 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 260.00 | 18.20 | 20.15 | 19.18 | 20.82 | +1.36 | +6.99% | 0.07 | 9 | 3,480 | 0.40 | 0.56 | 0.01 | -0.13 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 270.00 | 14.25 | 15.05 | 14.65 | 14.93 | +0.13 | +0.88% | 0.05 | 320 | 2,062 | 0.40 | 0.48 | 0.01 | -0.13 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 280.00 | 10.80 | 12.35 | 11.58 | 12.34 | +0.94 | +8.25% | 0.04 | 10 | 1,356 | 0.40 | 0.40 | 0.01 | -0.12 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 290.00 | 8.20 | 8.95 | 8.58 | 9.80 | +1.05 | +12.00% | 0.03 | 1 | 549 | 0.41 | 0.33 | 0.01 | -0.11 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 300.00 | 6.15 | 6.85 | 6.50 | 6.85 | +0.15 | +2.24% | 0.02 | 1 | 643 | 0.40 | 0.27 | 0.01 | -0.10 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 310.00 | 4.55 | 5.20 | 4.88 | 5.40 | +0.20 | +3.85% | 0.02 | 4 | 886 | 0.40 | 0.22 | 0.01 | -0.09 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 320.00 | 3.20 | 4.40 | 3.80 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.41 | 0.17 | 0.01 | -0.08 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 330.00 | 2.33 | 3.00 | 2.67 | 2.70 | +0.12 | +4.66% | 0.01 | 10 | 105 | 0.41 | 0.14 | 0.00 | -0.07 | 9/2/2026 | 9/2/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.49 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:58:59 AM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 455 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:58:59 AM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:58:59 AM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.23 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:58:59 AM EST |
| 115.00 | 0.00 | 1.98 | 0.99 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,014 | 0.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 125.00 | 0.01 | 1.93 | 0.97 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.66 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.98 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 135.00 | 0.05 | 2.22 | 1.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,555 | 0.70 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 140.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,923 | 0.62 | -0.01 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 145.00 | 0.04 | 2.00 | 1.02 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 795 | 0.65 | -0.01 | 0.00 | -0.02 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 150.00 | 0.15 | 0.75 | 0.45 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,276 | 0.60 | -0.01 | 0.00 | -0.02 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 155.00 | 0.12 | 0.69 | 0.41 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.55 | -0.01 | 0.00 | -0.02 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 160.00 | 0.04 | 0.75 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,283 | 0.50 | -0.02 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 165.00 | 0.16 | 0.98 | 0.57 | 0.50 | +0.10 | +25.00% | 0.00 | 2 | 573 | 0.53 | -0.02 | 0.00 | -0.03 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 170.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.01 | -1.97% | 0.00 | 20 | 967 | 0.49 | -0.03 | 0.00 | -0.03 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 175.00 | 0.40 | 1.40 | 0.90 | 0.75 | -0.08 | -9.64% | 0.01 | 2 | 768 | 0.49 | -0.03 | 0.00 | -0.04 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 180.00 | 0.55 | 1.67 | 1.11 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 758 | 0.51 | -0.04 | 0.00 | -0.04 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 185.00 | 0.75 | 1.87 | 1.31 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 738 | 0.52 | -0.05 | 0.00 | -0.05 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 190.00 | 0.95 | 1.57 | 1.26 | 1.19 | -0.13 | -9.85% | 0.01 | 1 | 590 | 0.45 | -0.06 | 0.00 | -0.05 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 195.00 | 1.48 | 1.92 | 1.70 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.45 | -0.07 | 0.00 | -0.06 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 200.00 | 1.80 | 2.28 | 2.04 | 2.00 | -0.10 | -4.77% | 0.01 | 6 | 1,348 | 0.44 | -0.08 | 0.00 | -0.07 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 210.00 | 2.48 | 3.60 | 3.04 | 2.84 | -0.36 | -11.25% | 0.01 | 1 | 494 | 0.42 | -0.11 | 0.00 | -0.08 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 220.00 | 4.45 | 5.10 | 4.78 | 4.45 | -0.25 | -5.32% | 0.02 | 1 | 207 | 0.42 | -0.15 | 0.00 | -0.09 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 230.00 | 6.80 | 7.50 | 7.15 | 6.45 | -0.65 | -9.16% | 0.03 | 15 | 496 | 0.41 | -0.21 | 0.01 | -0.10 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 240.00 | 9.95 | 10.65 | 10.30 | 9.36 | -1.19 | -11.28% | 0.04 | 12 | 2,273 | 0.40 | -0.28 | 0.01 | -0.11 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 250.00 | 13.25 | 14.70 | 13.98 | 13.07 | -1.56 | -10.67% | 0.06 | 2 | 443 | 0.40 | -0.35 | 0.01 | -0.12 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 260.00 | 18.10 | 19.65 | 18.88 | 17.40 | -1.65 | -8.67% | 0.07 | 25 | 2,492 | 0.40 | -0.44 | 0.01 | -0.13 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 270.00 | 23.55 | 25.45 | 24.50 | 23.15 | -1.55 | -6.28% | 0.09 | 15 | 108 | 0.39 | -0.52 | 0.01 | -0.13 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 280.00 | 30.65 | 32.75 | 31.70 | 31.50 | -0.44 | -1.38% | 0.11 | 12 | 14 | 0.39 | -0.60 | 0.01 | -0.12 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 290.00 | 37.55 | 40.60 | 39.08 | 34.82 | -4.28 | -10.95% | 0.13 | 1 | 33 | 0.40 | -0.67 | 0.01 | -0.11 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 300.00 | 45.60 | 48.30 | 46.95 | 49.11 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.39 | -0.73 | 0.01 | -0.10 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 310.00 | 54.15 | 57.35 | 55.75 | % | 0.18 | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.09 | 9/2/2026 9:58:59 AM EST | |||
| 320.00 | 63.05 | 66.45 | 64.75 | % | 0.20 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.08 | 9/2/2026 9:58:59 AM EST | |||
| 330.00 | 72.35 | 75.40 | 73.88 | % | 0.22 | 0 | 0 | 0.39 | -0.86 | 0.00 | -0.07 | 9/2/2026 9:58:59 AM EST |