Options Chain for SALESFORCE INC COM (CRM) - $253.62 as of 1/5/2026 10:29:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 100.00 | 103.95 | 101.98 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 160.00 | 95.05 | 99.05 | 97.05 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 165.00 | 90.05 | 94.00 | 92.03 | % | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 170.00 | 85.10 | 88.80 | 86.95 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 175.00 | 80.15 | 84.00 | 82.08 | % | 0.47 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 180.00 | 75.15 | 79.10 | 77.13 | % | 0.43 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 185.00 | 70.20 | 74.15 | 72.18 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 190.00 | 65.25 | 69.25 | 67.25 | % | 0.35 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 195.00 | 60.35 | 64.30 | 62.33 | % | 0.32 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 200.00 | 55.45 | 59.15 | 57.30 | % | 0.29 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 205.00 | 51.60 | 54.30 | 52.95 | % | 0.26 | 0 | 0 | 0.27 | 0.99 | 0.00 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 210.00 | 46.80 | 49.45 | 48.13 | 46.89 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.35 | 0.98 | 0.00 | -0.04 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 215.00 | 42.15 | 44.70 | 43.43 | % | 0.20 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 220.00 | 36.85 | 40.00 | 38.43 | % | 0.17 | 0 | 0 | 0.33 | 0.94 | 0.00 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 225.00 | 32.75 | 35.40 | 34.08 | % | 0.15 | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 230.00 | 27.70 | 30.90 | 29.30 | % | 0.13 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.09 | 1/5/2026 3:59:59 PM EST | |||
| 235.00 | 23.70 | 26.05 | 24.88 | % | 0.11 | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.11 | 1/5/2026 3:59:59 PM EST | |||
| 240.00 | 19.85 | 21.15 | 20.50 | % | 0.09 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.12 | 1/5/2026 3:59:59 PM EST | |||
| 245.00 | 15.95 | 17.50 | 16.73 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | 0.72 | 0.01 | -0.13 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 250.00 | 12.80 | 14.30 | 13.55 | 11.97 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | 0.64 | 0.02 | -0.14 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 255.00 | 9.50 | 11.30 | 10.40 | 10.90 | +1.43 | +15.10% | 0.04 | 8 | 5 | 0.27 | 0.57 | 0.02 | -0.14 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 260.00 | 7.60 | 8.85 | 8.23 | 8.50 | +1.11 | +15.02% | 0.03 | 2 | 7 | 0.27 | 0.49 | 0.02 | -0.14 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 265.00 | 5.80 | 6.55 | 6.18 | 6.50 | +0.95 | +17.12% | 0.02 | 7 | 6 | 0.27 | 0.40 | 0.02 | -0.13 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 270.00 | 4.05 | 5.00 | 4.53 | 3.78 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.27 | 0.33 | 0.02 | -0.12 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 275.00 | 2.91 | 3.90 | 3.41 | 3.80 | +1.04 | +37.69% | 0.01 | 64 | 3 | 0.27 | 0.26 | 0.01 | -0.11 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 280.00 | 2.12 | 2.71 | 2.42 | 2.45 | +0.38 | +18.36% | 0.01 | 20 | 11 | 0.27 | 0.20 | 0.01 | -0.09 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 285.00 | 1.41 | 2.07 | 1.74 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.28 | 0.15 | 0.01 | -0.08 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 290.00 | 0.90 | 1.50 | 1.20 | 1.24 | -0.20 | -13.89% | 0.00 | 16 | 9 | 0.28 | 0.11 | 0.01 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 295.00 | 0.76 | 1.09 | 0.93 | 1.05 | % | 0.00 | 3 | 0 | 0.29 | 0.08 | 0.01 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 300.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.38 | 1.19 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.02 | 0.00 | -0.02 | 12/31/2025 | 1/5/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 325.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 335.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 345.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.54 | 0.77 | 0.52 | % | 0.00 | 30 | 0 | 0.47 | -0.02 | 0.00 | -0.04 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 215.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 220.00 | 0.45 | 1.26 | 0.86 | 0.70 | % | 0.00 | 5 | 0 | 0.33 | -0.06 | 0.00 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 225.00 | 0.01 | 3.15 | 1.58 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | -0.09 | 0.01 | -0.08 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 230.00 | 1.58 | 1.95 | 1.77 | 1.77 | +0.19 | +12.03% | 0.01 | 34 | 10 | 0.32 | -0.13 | 0.01 | -0.09 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 235.00 | 2.13 | 2.58 | 2.36 | 2.36 | -0.20 | -7.82% | 0.01 | 12 | 18 | 0.30 | -0.17 | 0.01 | -0.11 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 240.00 | 3.00 | 3.50 | 3.25 | 3.12 | -0.54 | -14.76% | 0.01 | 12 | 8 | 0.29 | -0.22 | 0.01 | -0.12 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 245.00 | 4.25 | 5.40 | 4.83 | 4.19 | -1.41 | -25.18% | 0.02 | 3 | 57 | 0.30 | -0.28 | 0.01 | -0.13 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 250.00 | 5.55 | 7.10 | 6.33 | 5.67 | -0.66 | -10.43% | 0.03 | 5 | 44 | 0.29 | -0.36 | 0.02 | -0.14 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 255.00 | 7.40 | 8.80 | 8.10 | 7.20 | -1.68 | -18.92% | 0.03 | 4 | 9 | 0.28 | -0.43 | 0.02 | -0.14 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 260.00 | 9.60 | 11.55 | 10.58 | 10.14 | -2.19 | -17.77% | 0.04 | 4 | 11 | 0.28 | -0.51 | 0.02 | -0.14 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 265.00 | 12.65 | 14.50 | 13.58 | 15.43 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | -0.60 | 0.02 | -0.13 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 270.00 | 16.50 | 17.90 | 17.20 | 18.38 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | -0.67 | 0.02 | -0.12 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 275.00 | 20.45 | 21.60 | 21.03 | 20.80 | % | 0.08 | 2 | 0 | 0.29 | -0.74 | 0.01 | -0.11 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 280.00 | 23.45 | 26.15 | 24.80 | 23.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.09 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 285.00 | 28.35 | 30.30 | 29.33 | 28.50 | +4.62 | +19.35% | 0.10 | 1 | 2 | 0.33 | -0.85 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 290.00 | 32.50 | 35.70 | 34.10 | 35.00 | % | 0.12 | 2 | 0 | 0.39 | -0.89 | 0.01 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 295.00 | 37.25 | 40.50 | 38.88 | % | 0.13 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 300.00 | 42.15 | 45.20 | 43.68 | % | 0.15 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 305.00 | 46.90 | 50.80 | 48.85 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 310.00 | 51.90 | 55.80 | 53.85 | % | 0.17 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 315.00 | 56.90 | 60.75 | 58.83 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 320.00 | 62.05 | 65.75 | 63.90 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 325.00 | 66.90 | 70.75 | 68.83 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 330.00 | 72.05 | 75.75 | 73.90 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 335.00 | 76.90 | 80.75 | 78.83 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 340.00 | 81.90 | 85.75 | 83.83 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 345.00 | 86.90 | 90.75 | 88.83 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST |