Options Chain for SALESFORCE INC COM (CRM) - $242.21 as of 10/22/2026 7:39:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 75.60 | 78.90 | 77.25 | % | 0.44 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 10/22/2026 2:58:57 PM EST | |||
| 180.00 | 71.05 | 74.10 | 72.58 | % | 0.40 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 10/22/2026 2:58:57 PM EST | |||
| 185.00 | 66.20 | 69.30 | 67.75 | % | 0.37 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.05 | 10/22/2026 2:58:57 PM EST | |||
| 190.00 | 61.50 | 64.40 | 62.95 | % | 0.33 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.06 | 10/22/2026 2:58:57 PM EST | |||
| 195.00 | 57.00 | 59.95 | 58.48 | % | 0.30 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.07 | 10/22/2026 2:58:57 PM EST | |||
| 200.00 | 52.20 | 55.25 | 53.73 | % | 0.27 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.09 | 10/22/2026 2:58:57 PM EST | |||
| 205.00 | 47.70 | 50.95 | 49.33 | % | 0.24 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.10 | 10/22/2026 2:58:57 PM EST | |||
| 210.00 | 43.45 | 46.10 | 44.78 | % | 0.21 | 0 | 0 | 0.49 | 0.87 | 0.00 | -0.12 | 10/22/2026 2:58:57 PM EST | |||
| 215.00 | 39.55 | 42.30 | 40.93 | % | 0.19 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.13 | 10/22/2026 2:58:57 PM EST | |||
| 220.00 | 35.50 | 38.10 | 36.80 | % | 0.17 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.15 | 10/22/2026 2:58:57 PM EST | |||
| 225.00 | 31.85 | 34.05 | 32.95 | % | 0.15 | 0 | 0 | 0.48 | 0.77 | 0.01 | -0.16 | 10/22/2026 2:58:57 PM EST | |||
| 230.00 | 28.30 | 31.20 | 29.75 | 28.78 | % | 0.13 | 3 | 0 | 0.48 | 0.73 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 235.00 | 25.00 | 27.80 | 26.40 | 24.15 | % | 0.11 | 6 | 0 | 0.48 | 0.69 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 240.00 | 21.70 | 24.00 | 22.85 | 21.25 | % | 0.10 | 2 | 0 | 0.47 | 0.64 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 245.00 | 19.25 | 21.55 | 20.40 | 15.65 | % | 0.08 | 8 | 0 | 0.47 | 0.59 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 250.00 | 16.65 | 18.60 | 17.63 | 15.95 | % | 0.07 | 4 | 0 | 0.49 | 0.54 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 255.00 | 14.65 | 16.05 | 15.35 | % | 0.06 | 0 | 0 | 0.48 | 0.49 | 0.01 | -0.20 | 10/22/2026 2:58:57 PM EST | |||
| 260.00 | 12.30 | 13.80 | 13.05 | 12.11 | % | 0.05 | 6 | 0 | 0.46 | 0.45 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 265.00 | 10.50 | 12.05 | 11.28 | 9.63 | % | 0.04 | 2 | 0 | 0.46 | 0.40 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 270.00 | 8.80 | 10.15 | 9.48 | 9.10 | % | 0.04 | 4 | 0 | 0.46 | 0.35 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 275.00 | 7.40 | 9.10 | 8.25 | 7.55 | % | 0.03 | 2 | 0 | 0.46 | 0.31 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 280.00 | 6.10 | 7.60 | 6.85 | 6.50 | % | 0.02 | 3 | 0 | 0.45 | 0.27 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 285.00 | 5.10 | 6.55 | 5.83 | 5.16 | % | 0.02 | 7 | 0 | 0.45 | 0.23 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 290.00 | 4.00 | 5.50 | 4.75 | 2.81 | % | 0.02 | 1 | 0 | 0.46 | 0.20 | 0.01 | -0.13 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 295.00 | 3.50 | 4.55 | 4.03 | 3.25 | % | 0.01 | 6 | 0 | 0.46 | 0.17 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 300.00 | 2.38 | 3.90 | 3.14 | 2.34 | % | 0.01 | 2 | 0 | 0.46 | 0.14 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 305.00 | 1.90 | 3.30 | 2.60 | 2.17 | % | 0.01 | 1 | 0 | 0.44 | 0.12 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 310.00 | 0.76 | 2.92 | 1.84 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.00 | -0.08 | 10/22/2026 2:58:57 PM EST | |||
| 315.00 | 0.61 | 2.49 | 1.55 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.07 | 10/22/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.07 | 0.87 | 0.47 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 10/22/2026 2:58:57 PM EST | |||
| 180.00 | 0.24 | 1.03 | 0.64 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 10/22/2026 2:58:57 PM EST | |||
| 185.00 | 0.28 | 1.27 | 0.78 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.05 | 10/22/2026 2:58:57 PM EST | |||
| 190.00 | 0.45 | 1.54 | 1.00 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.06 | 10/22/2026 2:58:57 PM EST | |||
| 195.00 | 0.69 | 2.02 | 1.36 | 1.61 | % | 0.01 | 2 | 0 | 0.51 | -0.06 | 0.00 | -0.07 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 200.00 | 0.84 | 2.48 | 1.66 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.00 | -0.09 | 10/22/2026 2:58:57 PM EST | |||
| 205.00 | 1.71 | 2.61 | 2.16 | 3.40 | % | 0.01 | 1 | 0 | 0.48 | -0.10 | 0.00 | -0.10 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 210.00 | 2.15 | 3.30 | 2.73 | % | 0.01 | 0 | 0 | 0.49 | -0.13 | 0.00 | -0.12 | 10/22/2026 2:58:57 PM EST | |||
| 215.00 | 2.72 | 4.55 | 3.64 | 3.00 | % | 0.02 | 1 | 0 | 0.49 | -0.16 | 0.01 | -0.13 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 220.00 | 3.45 | 5.25 | 4.35 | 5.23 | % | 0.02 | 2 | 0 | 0.46 | -0.19 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 225.00 | 4.70 | 6.90 | 5.80 | 6.26 | % | 0.03 | 1 | 0 | 0.47 | -0.23 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 230.00 | 6.40 | 8.55 | 7.48 | 7.65 | % | 0.03 | 2 | 0 | 0.50 | -0.27 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 235.00 | 8.05 | 10.25 | 9.15 | 9.60 | % | 0.04 | 18 | 0 | 0.48 | -0.31 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 240.00 | 9.90 | 12.25 | 11.08 | 11.60 | % | 0.05 | 6 | 0 | 0.48 | -0.36 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 245.00 | 12.00 | 13.85 | 12.93 | 12.93 | % | 0.05 | 4 | 0 | 0.48 | -0.41 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 2:58:57 PM EST | |
| 250.00 | 14.75 | 16.40 | 15.58 | % | 0.06 | 0 | 0 | 0.48 | -0.46 | 0.01 | -0.20 | 10/22/2026 2:58:57 PM EST | |||
| 255.00 | 17.40 | 18.95 | 18.18 | % | 0.07 | 0 | 0 | 0.47 | -0.51 | 0.01 | -0.20 | 10/22/2026 2:58:57 PM EST | |||
| 260.00 | 19.05 | 22.15 | 20.60 | % | 0.08 | 0 | 0 | 0.47 | -0.55 | 0.01 | -0.19 | 10/22/2026 2:58:57 PM EST | |||
| 265.00 | 22.20 | 25.25 | 23.73 | % | 0.09 | 0 | 0 | 0.46 | -0.60 | 0.01 | -0.19 | 10/22/2026 2:58:57 PM EST | |||
| 270.00 | 25.55 | 29.00 | 27.28 | % | 0.10 | 0 | 0 | 0.46 | -0.65 | 0.01 | -0.18 | 10/22/2026 2:58:57 PM EST | |||
| 275.00 | 29.15 | 32.30 | 30.73 | % | 0.11 | 0 | 0 | 0.46 | -0.69 | 0.01 | -0.17 | 10/22/2026 2:58:57 PM EST | |||
| 280.00 | 32.85 | 35.95 | 34.40 | % | 0.12 | 0 | 0 | 0.45 | -0.73 | 0.01 | -0.15 | 10/22/2026 2:58:57 PM EST | |||
| 285.00 | 36.75 | 40.20 | 38.48 | % | 0.14 | 0 | 0 | 0.45 | -0.77 | 0.01 | -0.14 | 10/22/2026 2:58:57 PM EST | |||
| 290.00 | 40.85 | 44.50 | 42.68 | % | 0.15 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.13 | 10/22/2026 2:58:57 PM EST | |||
| 295.00 | 45.80 | 48.35 | 47.08 | % | 0.16 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.11 | 10/22/2026 2:58:57 PM EST | |||
| 300.00 | 50.15 | 53.00 | 51.58 | % | 0.17 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.10 | 10/22/2026 2:58:57 PM EST | |||
| 305.00 | 54.70 | 57.50 | 56.10 | % | 0.18 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.09 | 10/22/2026 2:58:57 PM EST | |||
| 310.00 | 58.55 | 61.85 | 60.20 | % | 0.19 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.08 | 10/22/2026 2:58:57 PM EST | |||
| 315.00 | 63.35 | 66.95 | 65.15 | % | 0.21 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.07 | 10/22/2026 2:58:57 PM EST |