Options Chain for SALESFORCE INC COM (CRM) - $233.28 as of 9/23/2026 2:03:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 68.85 | 72.05 | 70.45 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 9/24/2026 12:58:50 PM EST | |||
| 175.00 | 63.55 | 67.25 | 65.40 | % | 0.37 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 9/24/2026 12:58:50 PM EST | |||
| 180.00 | 59.20 | 62.35 | 60.78 | % | 0.34 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 9/24/2026 12:58:50 PM EST | |||
| 185.00 | 54.70 | 57.50 | 56.10 | % | 0.30 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 9/24/2026 12:58:50 PM EST | |||
| 190.00 | 49.65 | 52.75 | 51.20 | % | 0.27 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.05 | 9/24/2026 12:58:50 PM EST | |||
| 195.00 | 45.35 | 48.10 | 46.73 | % | 0.24 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.06 | 9/24/2026 12:58:50 PM EST | |||
| 200.00 | 40.70 | 43.50 | 42.10 | % | 0.21 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.08 | 9/24/2026 12:58:50 PM EST | |||
| 205.00 | 35.95 | 39.15 | 37.55 | % | 0.18 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.09 | 9/24/2026 12:58:50 PM EST | |||
| 210.00 | 32.15 | 34.90 | 33.53 | % | 0.16 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.11 | 9/24/2026 12:58:50 PM EST | |||
| 215.00 | 27.90 | 30.95 | 29.43 | % | 0.14 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.12 | 9/24/2026 12:58:50 PM EST | |||
| 220.00 | 24.35 | 27.15 | 25.75 | % | 0.12 | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.14 | 9/24/2026 12:58:50 PM EST | |||
| 225.00 | 20.45 | 22.45 | 21.45 | % | 0.10 | 0 | 0 | 0.41 | 0.72 | 0.01 | -0.15 | 9/24/2026 12:58:50 PM EST | |||
| 230.00 | 17.75 | 20.55 | 19.15 | % | 0.08 | 0 | 0 | 0.41 | 0.66 | 0.01 | -0.16 | 9/24/2026 12:58:50 PM EST | |||
| 235.00 | 14.85 | 17.20 | 16.03 | 17.20 | % | 0.07 | 1 | 0 | 0.39 | 0.61 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 240.00 | 12.40 | 14.30 | 13.35 | 13.55 | % | 0.06 | 5 | 0 | 0.39 | 0.55 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 245.00 | 10.10 | 12.90 | 11.50 | % | 0.05 | 0 | 0 | 0.40 | 0.49 | 0.01 | -0.17 | 9/24/2026 12:58:50 PM EST | |||
| 250.00 | 8.15 | 9.40 | 8.78 | 9.00 | % | 0.04 | 3 | 0 | 0.39 | 0.43 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 255.00 | 6.65 | 8.35 | 7.50 | 7.90 | % | 0.03 | 8 | 0 | 0.40 | 0.37 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 260.00 | 4.80 | 7.85 | 6.33 | % | 0.02 | 0 | 0 | 0.40 | 0.32 | 0.01 | -0.15 | 9/24/2026 12:58:50 PM EST | |||
| 265.00 | 4.25 | 5.70 | 4.98 | 4.75 | % | 0.02 | 3 | 0 | 0.38 | 0.27 | 0.01 | -0.13 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 270.00 | 2.55 | 5.55 | 4.05 | 4.07 | % | 0.01 | 1 | 0 | 0.39 | 0.23 | 0.01 | -0.12 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 275.00 | 2.47 | 4.00 | 3.24 | 2.05 | % | 0.01 | 1 | 0 | 0.40 | 0.19 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 280.00 | 1.99 | 2.92 | 2.46 | 2.71 | % | 0.01 | 2 | 0 | 0.39 | 0.15 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 285.00 | 1.10 | 3.30 | 2.20 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.08 | 9/24/2026 12:58:50 PM EST | |||
| 290.00 | 0.57 | 2.67 | 1.62 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.07 | 9/24/2026 12:58:50 PM EST | |||
| 295.00 | 0.36 | 1.35 | 0.86 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.06 | 9/24/2026 12:58:50 PM EST | |||
| 300.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.05 | 9/24/2026 12:58:50 PM EST | |||
| 305.00 | 0.11 | 2.01 | 1.06 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.04 | 9/24/2026 12:58:50 PM EST | |||
| 310.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.03 | 9/24/2026 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 9/24/2026 12:58:50 PM EST | |||
| 175.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 9/24/2026 12:58:50 PM EST | |||
| 180.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 9/24/2026 12:58:50 PM EST | |||
| 185.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 9/24/2026 12:58:50 PM EST | |||
| 190.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.05 | 9/24/2026 12:58:50 PM EST | |||
| 195.00 | 0.55 | 1.54 | 1.05 | 1.54 | % | 0.01 | 10 | 0 | 0.42 | -0.05 | 0.00 | -0.06 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 200.00 | 0.41 | 3.40 | 1.91 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.08 | 9/24/2026 12:58:50 PM EST | |||
| 205.00 | 0.55 | 4.00 | 2.28 | 2.18 | % | 0.01 | 1 | 0 | 0.40 | -0.10 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 210.00 | 1.06 | 4.70 | 2.88 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.01 | -0.11 | 9/24/2026 12:58:50 PM EST | |||
| 215.00 | 3.15 | 4.00 | 3.58 | 3.94 | % | 0.02 | 1 | 0 | 0.39 | -0.18 | 0.01 | -0.12 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 220.00 | 4.60 | 5.30 | 4.95 | 4.90 | % | 0.02 | 5 | 0 | 0.40 | -0.23 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 225.00 | 5.25 | 6.85 | 6.05 | 6.38 | % | 0.03 | 1 | 0 | 0.39 | -0.28 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 230.00 | 6.65 | 9.65 | 8.15 | % | 0.04 | 0 | 0 | 0.40 | -0.34 | 0.01 | -0.16 | 9/24/2026 12:58:50 PM EST | |||
| 235.00 | 9.60 | 11.05 | 10.33 | 9.72 | % | 0.04 | 1 | 0 | 0.40 | -0.39 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 12:58:50 PM EST | |
| 240.00 | 11.90 | 13.50 | 12.70 | % | 0.05 | 0 | 0 | 0.40 | -0.45 | 0.01 | -0.17 | 9/24/2026 12:58:50 PM EST | |||
| 245.00 | 13.75 | 16.45 | 15.10 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.01 | -0.17 | 9/24/2026 12:58:50 PM EST | |||
| 250.00 | 17.05 | 19.40 | 18.23 | % | 0.07 | 0 | 0 | 0.39 | -0.57 | 0.01 | -0.16 | 9/24/2026 12:58:50 PM EST | |||
| 255.00 | 20.40 | 23.00 | 21.70 | % | 0.09 | 0 | 0 | 0.39 | -0.63 | 0.01 | -0.16 | 9/24/2026 12:58:50 PM EST | |||
| 260.00 | 23.85 | 26.45 | 25.15 | % | 0.10 | 0 | 0 | 0.39 | -0.68 | 0.01 | -0.15 | 9/24/2026 12:58:50 PM EST | |||
| 265.00 | 28.30 | 30.60 | 29.45 | % | 0.11 | 0 | 0 | 0.40 | -0.73 | 0.01 | -0.13 | 9/24/2026 12:58:50 PM EST | |||
| 270.00 | 31.80 | 34.55 | 33.18 | % | 0.12 | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.12 | 9/24/2026 12:58:50 PM EST | |||
| 275.00 | 36.10 | 38.70 | 37.40 | % | 0.14 | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.11 | 9/24/2026 12:58:50 PM EST | |||
| 280.00 | 40.90 | 43.05 | 41.98 | % | 0.15 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.09 | 9/24/2026 12:58:50 PM EST | |||
| 285.00 | 45.30 | 48.15 | 46.73 | % | 0.16 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.08 | 9/24/2026 12:58:50 PM EST | |||
| 290.00 | 49.75 | 52.60 | 51.18 | % | 0.18 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.07 | 9/24/2026 12:58:50 PM EST | |||
| 295.00 | 54.50 | 57.10 | 55.80 | % | 0.19 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.06 | 9/24/2026 12:58:50 PM EST | |||
| 300.00 | 59.35 | 62.65 | 61.00 | % | 0.20 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.05 | 9/24/2026 12:58:50 PM EST | |||
| 305.00 | 64.20 | 67.90 | 66.05 | % | 0.22 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.04 | 9/24/2026 12:58:50 PM EST | |||
| 310.00 | 69.20 | 72.75 | 70.98 | % | 0.23 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 9/24/2026 12:58:50 PM EST |