Options Chain for SALESFORCE INC COM (CRM) - $260.17 as of 1/9/2026 4:28:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 103.65 | 107.65 | 105.65 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 2:58:52 PM EST | |||
| 160.00 | 98.65 | 102.70 | 100.68 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 2:58:52 PM EST | |||
| 165.00 | 93.70 | 97.80 | 95.75 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 2:58:52 PM EST | |||
| 170.00 | 88.85 | 92.85 | 90.85 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 1/9/2026 2:58:52 PM EST | |||
| 175.00 | 83.85 | 87.90 | 85.88 | % | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 1/9/2026 2:58:52 PM EST | |||
| 180.00 | 79.00 | 82.95 | 80.98 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 1/9/2026 2:58:52 PM EST | |||
| 185.00 | 74.10 | 78.05 | 76.08 | % | 0.41 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 1/9/2026 2:58:52 PM EST | |||
| 190.00 | 69.35 | 73.00 | 71.18 | % | 0.37 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 1/9/2026 2:58:52 PM EST | |||
| 195.00 | 64.60 | 68.15 | 66.38 | % | 0.34 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 1/9/2026 2:58:52 PM EST | |||
| 200.00 | 59.75 | 63.30 | 61.53 | % | 0.31 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.04 | 1/9/2026 2:58:52 PM EST | |||
| 205.00 | 55.05 | 58.50 | 56.78 | % | 0.28 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.05 | 1/9/2026 2:58:52 PM EST | |||
| 210.00 | 50.45 | 53.75 | 52.10 | % | 0.25 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.06 | 1/9/2026 2:58:52 PM EST | |||
| 215.00 | 45.60 | 49.10 | 47.35 | % | 0.22 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.08 | 1/9/2026 2:58:52 PM EST | |||
| 220.00 | 40.90 | 44.55 | 42.73 | % | 0.19 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.09 | 1/9/2026 2:58:52 PM EST | |||
| 225.00 | 36.80 | 40.05 | 38.43 | % | 0.17 | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.11 | 1/9/2026 2:58:52 PM EST | |||
| 230.00 | 33.20 | 35.75 | 34.48 | % | 0.15 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.12 | 1/9/2026 2:58:52 PM EST | |||
| 235.00 | 28.30 | 31.50 | 29.90 | 28.30 | -4.45 | -13.59% | 0.13 | 4 | 1 | 0.35 | 0.80 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 2:58:52 PM EST |
| 240.00 | 24.00 | 27.85 | 25.93 | % | 0.11 | 0 | 0 | 0.35 | 0.76 | 0.01 | -0.14 | 1/9/2026 2:58:52 PM EST | |||
| 245.00 | 21.40 | 24.15 | 22.78 | % | 0.09 | 0 | 0 | 0.35 | 0.71 | 0.01 | -0.14 | 1/9/2026 2:58:52 PM EST | |||
| 250.00 | 18.00 | 20.95 | 19.48 | 19.12 | -1.88 | -8.96% | 0.08 | 2 | 2 | 0.35 | 0.66 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 2:58:52 PM EST |
| 255.00 | 15.25 | 18.00 | 16.63 | 18.52 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.35 | 0.60 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 2:58:52 PM EST |
| 260.00 | 12.85 | 15.00 | 13.93 | 13.68 | -1.65 | -10.77% | 0.05 | 15 | 3 | 0.35 | 0.54 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 2:58:52 PM EST |
| 265.00 | 9.85 | 12.45 | 11.15 | 11.04 | -2.58 | -18.95% | 0.04 | 10 | 2 | 0.34 | 0.48 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 2:58:52 PM EST |
| 270.00 | 8.00 | 10.20 | 9.10 | 8.89 | -2.53 | -22.16% | 0.03 | 39 | 1 | 0.33 | 0.42 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 2:58:52 PM EST |
| 275.00 | 6.05 | 8.10 | 7.08 | 6.90 | % | 0.03 | 7 | 0 | 0.32 | 0.36 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 2:58:52 PM EST | |
| 280.00 | 4.90 | 6.50 | 5.70 | 5.50 | % | 0.02 | 1 | 0 | 0.33 | 0.30 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 2:58:52 PM EST | |
| 285.00 | 3.45 | 6.35 | 4.90 | % | 0.02 | 0 | 0 | 0.33 | 0.25 | 0.01 | -0.11 | 1/9/2026 2:58:52 PM EST | |||
| 290.00 | 2.28 | 5.65 | 3.97 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.21 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 2:58:52 PM EST |
| 295.00 | 0.90 | 4.40 | 2.65 | 2.59 | % | 0.01 | 4 | 0 | 0.32 | 0.17 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 2:58:52 PM EST | |
| 300.00 | 1.02 | 3.30 | 2.16 | 2.28 | -0.79 | -25.74% | 0.01 | 41 | 2 | 0.33 | 0.13 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 2:58:52 PM EST |
| 305.00 | 0.13 | 3.10 | 1.62 | 1.32 | % | 0.01 | 2 | 0 | 0.30 | 0.10 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 2:58:52 PM EST | |
| 310.00 | 0.00 | 3.50 | 1.75 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.08 | 0.00 | -0.05 | 1/8/2026 | 1/9/2026 2:58:52 PM EST |
| 315.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.04 | 1/9/2026 2:58:52 PM EST | |||
| 320.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.03 | 1/9/2026 2:58:52 PM EST | |||
| 325.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.03 | 1/9/2026 2:58:52 PM EST | |||
| 330.00 | 0.00 | 2.90 | 1.45 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.03 | 0.00 | -0.02 | 1/8/2026 | 1/9/2026 2:58:52 PM EST |
| 335.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 1/9/2026 2:58:52 PM EST | |||
| 340.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 1/9/2026 2:58:52 PM EST | |||
| 345.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/9/2026 2:58:52 PM EST | |||
| 160.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 2:58:52 PM EST | |||
| 165.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 2:58:52 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 1/9/2026 2:58:52 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 1/9/2026 2:58:52 PM EST | |||
| 180.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 1/9/2026 2:58:52 PM EST | |||
| 185.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 1/9/2026 2:58:52 PM EST | |||
| 190.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 1/9/2026 2:58:52 PM EST | |||
| 195.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.03 | 1/9/2026 2:58:52 PM EST | |||
| 200.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.04 | 1/9/2026 2:58:52 PM EST | |||
| 205.00 | 0.00 | 2.99 | 1.50 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.04 | 0.00 | -0.05 | 1/8/2026 | 1/9/2026 2:58:52 PM EST |
| 210.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.06 | 1/9/2026 2:58:52 PM EST | |||
| 215.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.08 | 1/9/2026 2:58:52 PM EST | |||
| 220.00 | 0.01 | 2.90 | 1.46 | 1.35 | % | 0.01 | 1 | 0 | 0.38 | -0.10 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 2:58:52 PM EST | |
| 225.00 | 1.83 | 3.55 | 2.69 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.13 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 2:58:52 PM EST |
| 230.00 | 1.80 | 4.40 | 3.10 | 3.00 | +0.18 | +6.39% | 0.01 | 1 | 1 | 0.37 | -0.16 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 2:58:52 PM EST |
| 235.00 | 3.15 | 5.85 | 4.50 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.20 | 0.01 | -0.13 | 1/8/2026 | 1/9/2026 2:58:52 PM EST |
| 240.00 | 4.10 | 6.00 | 5.05 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.24 | 0.01 | -0.14 | 1/8/2026 | 1/9/2026 2:58:52 PM EST |
| 245.00 | 5.40 | 8.20 | 6.80 | % | 0.03 | 0 | 0 | 0.36 | -0.29 | 0.01 | -0.14 | 1/9/2026 2:58:52 PM EST | |||
| 250.00 | 7.10 | 9.65 | 8.38 | 8.30 | +0.44 | +5.60% | 0.03 | 1 | 1 | 0.35 | -0.34 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 2:58:52 PM EST |
| 255.00 | 9.00 | 11.90 | 10.45 | 10.09 | +0.05 | +0.50% | 0.04 | 13 | 5 | 0.35 | -0.40 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 2:58:52 PM EST |
| 260.00 | 11.25 | 13.80 | 12.53 | 13.50 | +1.90 | +16.38% | 0.05 | 1 | 3 | 0.34 | -0.46 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 2:58:52 PM EST |
| 265.00 | 12.90 | 16.95 | 14.93 | 13.87 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.52 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 2:58:52 PM EST |
| 270.00 | 15.85 | 19.80 | 17.83 | 15.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.58 | 0.01 | -0.14 | 1/8/2026 | 1/9/2026 2:58:52 PM EST |
| 275.00 | 19.05 | 23.05 | 21.05 | 21.06 | % | 0.08 | 2 | 0 | 0.33 | -0.64 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 2:58:52 PM EST | |
| 280.00 | 22.60 | 26.60 | 24.60 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.01 | -0.12 | 1/9/2026 2:58:52 PM EST | |||
| 285.00 | 26.50 | 30.45 | 28.48 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.11 | 1/9/2026 2:58:52 PM EST | |||
| 290.00 | 30.60 | 34.55 | 32.58 | % | 0.11 | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.10 | 1/9/2026 2:58:52 PM EST | |||
| 295.00 | 35.10 | 38.75 | 36.93 | % | 0.13 | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.08 | 1/9/2026 2:58:52 PM EST | |||
| 300.00 | 39.65 | 42.45 | 41.05 | 40.90 | % | 0.14 | 2 | 0 | 0.38 | -0.87 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 2:58:52 PM EST | |
| 305.00 | 44.30 | 47.25 | 45.78 | % | 0.15 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.06 | 1/9/2026 2:58:52 PM EST | |||
| 310.00 | 49.05 | 52.00 | 50.53 | % | 0.16 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.05 | 1/9/2026 2:58:52 PM EST | |||
| 315.00 | 53.70 | 57.65 | 55.68 | % | 0.18 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.04 | 1/9/2026 2:58:52 PM EST | |||
| 320.00 | 58.60 | 62.55 | 60.58 | % | 0.19 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 1/9/2026 2:58:52 PM EST | |||
| 325.00 | 63.50 | 67.50 | 65.50 | % | 0.20 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 1/9/2026 2:58:52 PM EST | |||
| 330.00 | 68.45 | 72.45 | 70.45 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 1/9/2026 2:58:52 PM EST | |||
| 335.00 | 73.40 | 77.45 | 75.43 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 1/9/2026 2:58:52 PM EST | |||
| 340.00 | 78.40 | 82.40 | 80.40 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/9/2026 2:58:52 PM EST | |||
| 345.00 | 83.40 | 87.40 | 85.40 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/9/2026 2:58:52 PM EST |