Options Chain for SALESFORCE INC COM (CRM) - $222.41 as of 11/6/2026 3:25:30 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 | 87.90 | 91.55 | 89.73 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST | |||
| 130.00 | 82.95 | 86.65 | 84.80 | % | 0.65 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST | |||
| 135.00 | 78.20 | 81.75 | 79.98 | % | 0.59 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 11/6/2026 2:58:52 PM EST | |||
| 140.00 | 73.50 | 76.90 | 75.20 | % | 0.54 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 11/6/2026 2:58:52 PM EST | |||
| 145.00 | 68.45 | 72.05 | 70.25 | % | 0.48 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 11/6/2026 2:58:52 PM EST | |||
| 150.00 | 63.55 | 67.25 | 65.40 | % | 0.44 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.04 | 11/6/2026 2:58:52 PM EST | |||
| 155.00 | 59.25 | 62.50 | 60.88 | % | 0.39 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.05 | 11/6/2026 2:58:52 PM EST | |||
| 160.00 | 54.80 | 57.90 | 56.35 | % | 0.35 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.07 | 11/6/2026 2:58:52 PM EST | |||
| 165.00 | 50.30 | 53.30 | 51.80 | % | 0.31 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.08 | 11/6/2026 2:58:52 PM EST | |||
| 170.00 | 45.85 | 48.90 | 47.38 | % | 0.28 | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.09 | 11/6/2026 2:58:52 PM EST | |||
| 175.00 | 41.30 | 44.65 | 42.98 | % | 0.25 | 0 | 0 | 0.57 | 0.87 | 0.00 | -0.11 | 11/6/2026 2:58:52 PM EST | |||
| 180.00 | 37.15 | 40.50 | 38.83 | % | 0.22 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.12 | 11/6/2026 2:58:52 PM EST | |||
| 185.00 | 33.40 | 36.40 | 34.90 | % | 0.19 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.14 | 11/6/2026 2:58:52 PM EST | |||
| 190.00 | 29.50 | 32.85 | 31.18 | % | 0.16 | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.15 | 11/6/2026 2:58:52 PM EST | |||
| 195.00 | 25.60 | 29.35 | 27.48 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.16 | 11/6/2026 2:58:52 PM EST | |||
| 200.00 | 22.60 | 26.15 | 24.38 | 25.15 | % | 0.12 | 1 | 0 | 0.54 | 0.68 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 205.00 | 19.80 | 22.50 | 21.15 | 26.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.64 | 0.01 | -0.17 | 11/5/2026 | 11/6/2026 2:58:52 PM EST |
| 210.00 | 17.20 | 19.85 | 18.53 | % | 0.09 | 0 | 0 | 0.52 | 0.59 | 0.01 | -0.18 | 11/6/2026 2:58:52 PM EST | |||
| 215.00 | 14.65 | 16.95 | 15.80 | 16.42 | % | 0.07 | 2 | 0 | 0.51 | 0.54 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 220.00 | 12.60 | 15.00 | 13.80 | 14.70 | % | 0.06 | 2 | 0 | 0.52 | 0.49 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 225.00 | 10.70 | 12.95 | 11.83 | 11.70 | -3.50 | -23.03% | 0.05 | 1 | 22 | 0.51 | 0.44 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 2:58:52 PM EST |
| 230.00 | 8.60 | 11.45 | 10.03 | 10.25 | -2.95 | -22.35% | 0.04 | 3 | 1 | 0.51 | 0.39 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 2:58:52 PM EST |
| 235.00 | 6.70 | 9.55 | 8.13 | 8.17 | -3.23 | -28.34% | 0.03 | 3 | 1 | 0.50 | 0.35 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 2:58:52 PM EST |
| 240.00 | 5.80 | 7.65 | 6.73 | 7.65 | -1.93 | -20.15% | 0.03 | 1 | 22 | 0.50 | 0.31 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 2:58:52 PM EST |
| 245.00 | 4.70 | 6.85 | 5.78 | 5.20 | % | 0.02 | 2 | 0 | 0.50 | 0.27 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 250.00 | 3.75 | 5.30 | 4.53 | 4.63 | -2.35 | -33.67% | 0.02 | 4 | 2 | 0.49 | 0.23 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 2:58:52 PM EST |
| 255.00 | 3.00 | 4.80 | 3.90 | % | 0.02 | 0 | 0 | 0.49 | 0.20 | 0.01 | -0.12 | 11/6/2026 2:58:52 PM EST | |||
| 260.00 | 2.46 | 3.75 | 3.11 | % | 0.01 | 0 | 0 | 0.50 | 0.17 | 0.01 | -0.10 | 11/6/2026 2:58:52 PM EST | |||
| 265.00 | 1.83 | 3.55 | 2.69 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.01 | -0.09 | 11/6/2026 2:58:52 PM EST | |||
| 270.00 | 1.45 | 2.89 | 2.17 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.01 | -0.08 | 11/6/2026 2:58:52 PM EST | |||
| 275.00 | 1.16 | 2.03 | 1.60 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.00 | -0.07 | 11/6/2026 2:58:52 PM EST | |||
| 280.00 | 0.71 | 1.81 | 1.26 | % | 0.00 | 0 | 0 | 0.49 | 0.08 | 0.00 | -0.06 | 11/6/2026 2:58:52 PM EST | |||
| 285.00 | 0.56 | 1.50 | 1.03 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.05 | 11/6/2026 2:58:52 PM EST | |||
| 290.00 | 0.51 | 1.26 | 0.89 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.04 | 11/6/2026 2:58:52 PM EST | |||
| 295.00 | 0.13 | 1.11 | 0.62 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.04 | 11/6/2026 2:58:52 PM EST | |||
| 300.00 | 0.03 | 0.97 | 0.50 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 11/6/2026 2:58:52 PM EST | |||
| 305.00 | 0.04 | 1.06 | 0.55 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 11/6/2026 2:58:52 PM EST | |||
| 310.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 11/6/2026 2:58:52 PM EST | |||
| 315.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 11/6/2026 2:58:52 PM EST | |||
| 320.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST | |||
| 325.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST | |||
| 330.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST | |||
| 335.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST | |||
| 340.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 11/6/2026 2:58:52 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 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST | |||
| 130.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 11/6/2026 2:58:52 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 11/6/2026 2:58:52 PM EST | |||
| 145.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.03 | 11/6/2026 2:58:52 PM EST | |||
| 150.00 | 0.17 | 1.48 | 0.83 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.04 | 11/6/2026 2:58:52 PM EST | |||
| 155.00 | 0.26 | 3.10 | 1.68 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.05 | 11/6/2026 2:58:52 PM EST | |||
| 160.00 | 0.48 | 3.40 | 1.94 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.00 | -0.07 | 11/6/2026 2:58:52 PM EST | |||
| 165.00 | 1.30 | 3.75 | 2.53 | % | 0.02 | 0 | 0 | 0.62 | -0.08 | 0.00 | -0.08 | 11/6/2026 2:58:52 PM EST | |||
| 170.00 | 0.31 | 4.25 | 2.28 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.00 | -0.09 | 11/6/2026 2:58:52 PM EST | |||
| 175.00 | 2.89 | 3.50 | 3.20 | 2.89 | % | 0.02 | 7 | 0 | 0.56 | -0.13 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 180.00 | 3.00 | 5.20 | 4.10 | 3.20 | % | 0.02 | 1 | 0 | 0.56 | -0.16 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 185.00 | 4.05 | 6.00 | 5.03 | % | 0.03 | 0 | 0 | 0.54 | -0.19 | 0.01 | -0.14 | 11/6/2026 2:58:52 PM EST | |||
| 190.00 | 5.10 | 7.20 | 6.15 | 6.13 | % | 0.03 | 3 | 0 | 0.53 | -0.23 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 195.00 | 6.40 | 8.90 | 7.65 | 7.33 | % | 0.04 | 3 | 0 | 0.53 | -0.27 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 200.00 | 7.85 | 10.50 | 9.18 | 9.23 | % | 0.05 | 1 | 0 | 0.53 | -0.32 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 205.00 | 10.10 | 12.30 | 11.20 | 11.73 | % | 0.05 | 1 | 0 | 0.52 | -0.36 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 210.00 | 12.45 | 15.30 | 13.88 | 13.02 | % | 0.07 | 4 | 0 | 0.53 | -0.41 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 215.00 | 14.90 | 16.80 | 15.85 | % | 0.07 | 0 | 0 | 0.52 | -0.46 | 0.01 | -0.18 | 11/6/2026 2:58:52 PM EST | |||
| 220.00 | 17.50 | 19.95 | 18.73 | 18.34 | % | 0.09 | 5 | 0 | 0.50 | -0.51 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 225.00 | 19.65 | 23.30 | 21.48 | 19.30 | +0.69 | +3.71% | 0.10 | 1 | 1 | 0.51 | -0.56 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 2:58:52 PM EST |
| 230.00 | 22.80 | 26.40 | 24.60 | 24.55 | % | 0.11 | 1 | 0 | 0.51 | -0.61 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 235.00 | 26.15 | 29.85 | 28.00 | 25.43 | % | 0.12 | 1 | 0 | 0.49 | -0.65 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 2:58:52 PM EST | |
| 240.00 | 29.75 | 33.45 | 31.60 | % | 0.13 | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.15 | 11/6/2026 2:58:52 PM EST | |||
| 245.00 | 33.60 | 36.80 | 35.20 | % | 0.14 | 0 | 0 | 0.48 | -0.73 | 0.01 | -0.14 | 11/6/2026 2:58:52 PM EST | |||
| 250.00 | 37.60 | 41.30 | 39.45 | % | 0.16 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.13 | 11/6/2026 2:58:52 PM EST | |||
| 255.00 | 41.80 | 45.50 | 43.65 | % | 0.17 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.12 | 11/6/2026 2:58:52 PM EST | |||
| 260.00 | 46.15 | 49.90 | 48.03 | % | 0.18 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.10 | 11/6/2026 2:58:52 PM EST | |||
| 265.00 | 50.60 | 54.35 | 52.48 | % | 0.20 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.09 | 11/6/2026 2:58:52 PM EST | |||
| 270.00 | 55.20 | 58.95 | 57.08 | % | 0.21 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.08 | 11/6/2026 2:58:52 PM EST | |||
| 275.00 | 59.90 | 63.65 | 61.78 | % | 0.22 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.07 | 11/6/2026 2:58:52 PM EST | |||
| 280.00 | 64.65 | 68.40 | 66.53 | % | 0.24 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.06 | 11/6/2026 2:58:52 PM EST | |||
| 285.00 | 69.50 | 73.25 | 71.38 | % | 0.25 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.05 | 11/6/2026 2:58:52 PM EST | |||
| 290.00 | 74.35 | 78.10 | 76.23 | % | 0.26 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.04 | 11/6/2026 2:58:52 PM EST | |||
| 295.00 | 79.30 | 83.00 | 81.15 | % | 0.28 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.04 | 11/6/2026 2:58:52 PM EST | |||
| 300.00 | 84.25 | 87.85 | 86.05 | % | 0.29 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 11/6/2026 2:58:52 PM EST | |||
| 305.00 | 89.25 | 92.90 | 91.08 | % | 0.30 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 11/6/2026 2:58:52 PM EST | |||
| 310.00 | 94.25 | 97.90 | 96.08 | % | 0.31 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 11/6/2026 2:58:52 PM EST | |||
| 315.00 | 99.25 | 103.05 | 101.15 | % | 0.32 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 11/6/2026 2:58:52 PM EST | |||
| 320.00 | 104.20 | 107.90 | 106.05 | % | 0.33 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST | |||
| 325.00 | 109.20 | 112.90 | 111.05 | % | 0.34 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST | |||
| 330.00 | 114.20 | 117.90 | 116.05 | % | 0.35 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST | |||
| 335.00 | 119.20 | 122.90 | 121.05 | % | 0.36 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST | |||
| 340.00 | 124.20 | 127.80 | 126.00 | % | 0.37 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 11/6/2026 2:58:52 PM EST |