Options Chain for SALESFORCE INC COM (CRM) - $228.60 as of 11/2/2026 8:10:28 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 | 99.70 | 103.60 | 101.65 | % | 0.81 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 130.00 | 94.70 | 98.45 | 96.58 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 135.00 | 89.75 | 93.55 | 91.65 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 140.00 | 84.80 | 88.55 | 86.68 | % | 0.62 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 145.00 | 79.90 | 83.80 | 81.85 | % | 0.56 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 150.00 | 75.00 | 78.75 | 76.88 | % | 0.51 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 155.00 | 70.15 | 73.90 | 72.03 | % | 0.46 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 160.00 | 65.30 | 68.85 | 67.08 | % | 0.42 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 165.00 | 60.50 | 64.00 | 62.25 | % | 0.38 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.07 | 11/2/2026 3:59:57 PM EST | |||
| 170.00 | 55.80 | 59.35 | 57.58 | % | 0.34 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.09 | 11/2/2026 3:59:57 PM EST | |||
| 175.00 | 51.20 | 54.70 | 52.95 | % | 0.30 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.10 | 11/2/2026 3:59:57 PM EST | |||
| 180.00 | 46.80 | 50.25 | 48.53 | % | 0.27 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.11 | 11/2/2026 3:59:57 PM EST | |||
| 185.00 | 42.35 | 45.35 | 43.85 | % | 0.24 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.13 | 11/2/2026 3:59:57 PM EST | |||
| 190.00 | 38.30 | 41.65 | 39.98 | % | 0.21 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.15 | 11/2/2026 3:59:57 PM EST | |||
| 195.00 | 34.15 | 37.50 | 35.83 | % | 0.18 | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.16 | 11/2/2026 3:59:57 PM EST | |||
| 200.00 | 30.25 | 33.65 | 31.95 | % | 0.16 | 0 | 0 | 0.51 | 0.80 | 0.01 | -0.17 | 11/2/2026 3:59:57 PM EST | |||
| 205.00 | 26.60 | 30.00 | 28.30 | % | 0.14 | 0 | 0 | 0.51 | 0.75 | 0.01 | -0.19 | 11/2/2026 3:59:57 PM EST | |||
| 210.00 | 24.20 | 26.50 | 25.35 | % | 0.12 | 0 | 0 | 0.53 | 0.71 | 0.01 | -0.20 | 11/2/2026 3:59:57 PM EST | |||
| 215.00 | 21.00 | 23.40 | 22.20 | 23.75 | % | 0.10 | 3 | 0 | 0.53 | 0.66 | 0.01 | -0.21 | 11/2/2026 | 11/2/2026 3:59:57 PM EST | |
| 220.00 | 18.00 | 20.75 | 19.38 | % | 0.09 | 0 | 0 | 0.53 | 0.61 | 0.01 | -0.21 | 11/2/2026 3:59:57 PM EST | |||
| 225.00 | 15.50 | 18.10 | 16.80 | 17.30 | -1.70 | -8.95% | 0.07 | 3 | 1 | 0.53 | 0.56 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 230.00 | 13.00 | 15.60 | 14.30 | 14.02 | -3.27 | -18.92% | 0.06 | 2 | 12 | 0.52 | 0.51 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 235.00 | 11.05 | 13.80 | 12.43 | 13.68 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.46 | 0.01 | -0.21 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 240.00 | 9.20 | 11.80 | 10.50 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.53 | 0.41 | 0.01 | -0.21 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 245.00 | 7.70 | 9.85 | 8.78 | 9.18 | -0.90 | -8.93% | 0.04 | 6 | 14 | 0.52 | 0.37 | 0.01 | -0.20 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 250.00 | 6.30 | 8.45 | 7.38 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.52 | 0.32 | 0.01 | -0.19 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 255.00 | 4.55 | 7.30 | 5.93 | 6.59 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.51 | 0.28 | 0.01 | -0.18 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 260.00 | 4.20 | 6.20 | 5.20 | 6.44 | +0.44 | +7.34% | 0.02 | 2 | 14 | 0.53 | 0.25 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 265.00 | 2.80 | 5.80 | 4.30 | 4.60 | +0.04 | +0.88% | 0.02 | 7 | 6 | 0.52 | 0.21 | 0.01 | -0.15 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 270.00 | 2.44 | 4.70 | 3.57 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | 0.18 | 0.01 | -0.14 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 275.00 | 2.22 | 4.05 | 3.14 | 3.40 | -0.10 | -2.86% | 0.01 | 2 | 1 | 0.54 | 0.16 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 280.00 | 1.67 | 3.55 | 2.61 | 3.11 | % | 0.01 | 8 | 0 | 0.54 | 0.13 | 0.01 | -0.11 | 11/2/2026 | 11/2/2026 3:59:57 PM EST | |
| 285.00 | 1.15 | 3.55 | 2.35 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.00 | -0.10 | 11/2/2026 3:59:57 PM EST | |||
| 290.00 | 0.66 | 3.05 | 1.86 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.00 | -0.09 | 11/2/2026 3:59:57 PM EST | |||
| 295.00 | 0.33 | 2.99 | 1.66 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.00 | -0.08 | 11/2/2026 3:59:57 PM EST | |||
| 300.00 | 0.42 | 1.69 | 1.06 | 1.22 | -0.26 | -17.57% | 0.00 | 3 | 1 | 0.52 | 0.07 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.06 | 11/2/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 325.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.02 | 11/2/2026 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 165.00 | 0.27 | 1.28 | 0.78 | % | 0.00 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.07 | 11/2/2026 3:59:57 PM EST | |||
| 170.00 | 0.36 | 1.46 | 0.91 | 1.00 | % | 0.01 | 1 | 0 | 0.56 | -0.05 | 0.00 | -0.09 | 11/2/2026 | 11/2/2026 3:59:57 PM EST | |
| 175.00 | 0.61 | 1.82 | 1.22 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.06 | 0.00 | -0.10 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 180.00 | 1.29 | 2.50 | 1.90 | 1.78 | +0.36 | +25.36% | 0.01 | 2 | 5 | 0.57 | -0.08 | 0.00 | -0.11 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 185.00 | 1.36 | 3.20 | 2.28 | 1.24 | -0.46 | -27.06% | 0.01 | 1 | 3 | 0.55 | -0.11 | 0.00 | -0.13 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 190.00 | 2.58 | 3.55 | 3.07 | 2.86 | +0.54 | +23.28% | 0.02 | 1 | 2 | 0.55 | -0.14 | 0.01 | -0.15 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 195.00 | 2.80 | 4.70 | 3.75 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | -0.17 | 0.01 | -0.16 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 200.00 | 4.40 | 5.90 | 5.15 | 4.77 | +0.97 | +25.53% | 0.03 | 15 | 5 | 0.54 | -0.20 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 205.00 | 5.20 | 7.70 | 6.45 | 5.00 | -0.05 | -0.99% | 0.03 | 20 | 6 | 0.54 | -0.25 | 0.01 | -0.19 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 210.00 | 7.20 | 8.80 | 8.00 | 8.18 | +2.00 | +32.37% | 0.04 | 3 | 11 | 0.53 | -0.29 | 0.01 | -0.20 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 215.00 | 8.50 | 11.20 | 9.85 | 8.69 | +1.17 | +15.56% | 0.05 | 6 | 4 | 0.53 | -0.34 | 0.01 | -0.21 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 220.00 | 11.20 | 12.95 | 12.08 | 12.65 | +1.15 | +10.00% | 0.05 | 18 | 6 | 0.53 | -0.39 | 0.01 | -0.21 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 225.00 | 13.55 | 15.30 | 14.43 | 14.44 | +4.04 | +38.85% | 0.06 | 6 | 5 | 0.53 | -0.44 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 230.00 | 16.00 | 18.10 | 17.05 | 15.95 | +1.35 | +9.25% | 0.07 | 4 | 2 | 0.53 | -0.49 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 235.00 | 19.05 | 21.25 | 20.15 | % | 0.09 | 0 | 0 | 0.54 | -0.54 | 0.01 | -0.21 | 11/2/2026 3:59:57 PM EST | |||
| 240.00 | 21.65 | 24.75 | 23.20 | % | 0.10 | 0 | 0 | 0.53 | -0.59 | 0.01 | -0.21 | 11/2/2026 3:59:57 PM EST | |||
| 245.00 | 24.75 | 28.35 | 26.55 | % | 0.11 | 0 | 0 | 0.54 | -0.63 | 0.01 | -0.20 | 11/2/2026 3:59:57 PM EST | |||
| 250.00 | 28.95 | 31.90 | 30.43 | % | 0.12 | 0 | 0 | 0.54 | -0.68 | 0.01 | -0.19 | 11/2/2026 3:59:57 PM EST | |||
| 255.00 | 32.00 | 35.60 | 33.80 | 31.47 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | -0.72 | 0.01 | -0.18 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 260.00 | 36.25 | 39.55 | 37.90 | % | 0.15 | 0 | 0 | 0.52 | -0.75 | 0.01 | -0.17 | 11/2/2026 3:59:57 PM EST | |||
| 265.00 | 40.45 | 43.70 | 42.08 | % | 0.16 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.15 | 11/2/2026 3:59:57 PM EST | |||
| 270.00 | 44.85 | 48.10 | 46.48 | % | 0.17 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.14 | 11/2/2026 3:59:57 PM EST | |||
| 275.00 | 49.10 | 52.55 | 50.83 | % | 0.18 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.13 | 11/2/2026 3:59:57 PM EST | |||
| 280.00 | 54.00 | 57.15 | 55.58 | % | 0.20 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.11 | 11/2/2026 3:59:57 PM EST | |||
| 285.00 | 58.20 | 61.75 | 59.98 | % | 0.21 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.10 | 11/2/2026 3:59:57 PM EST | |||
| 290.00 | 63.00 | 66.50 | 64.75 | % | 0.22 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.09 | 11/2/2026 3:59:57 PM EST | |||
| 295.00 | 67.75 | 71.30 | 69.53 | % | 0.24 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.08 | 11/2/2026 3:59:57 PM EST | |||
| 300.00 | 72.60 | 76.20 | 74.40 | % | 0.25 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.07 | 11/2/2026 3:59:57 PM EST | |||
| 305.00 | 77.60 | 81.10 | 79.35 | % | 0.26 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.06 | 11/2/2026 3:59:57 PM EST | |||
| 310.00 | 82.50 | 86.05 | 84.28 | % | 0.27 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 315.00 | 87.45 | 91.05 | 89.25 | % | 0.28 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 320.00 | 92.45 | 96.05 | 94.25 | % | 0.29 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 325.00 | 97.30 | 101.05 | 99.18 | % | 0.31 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 330.00 | 102.45 | 106.05 | 104.25 | % | 0.32 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 335.00 | 107.55 | 111.00 | 109.28 | % | 0.33 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 340.00 | 112.45 | 116.05 | 114.25 | % | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST |