Options Chain for SALESFORCE INC COM (CRM) - $199.90 as of 2/5/2026 9:00:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | 49.65 | 52.80 | 51.23 | % | 0.34 | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.07 | 2/4/2026 4:00:02 PM EST | |||
| 155.00 | 45.55 | 48.20 | 46.88 | 45.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.59 | 0.92 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 160.00 | 40.50 | 43.60 | 42.05 | % | 0.26 | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.10 | 2/4/2026 4:00:02 PM EST | |||
| 165.00 | 36.15 | 39.20 | 37.68 | % | 0.23 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.12 | 2/4/2026 4:00:02 PM EST | |||
| 170.00 | 31.90 | 34.75 | 33.33 | % | 0.20 | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.13 | 2/4/2026 4:00:02 PM EST | |||
| 175.00 | 27.95 | 30.80 | 29.38 | % | 0.17 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.14 | 2/4/2026 4:00:02 PM EST | |||
| 180.00 | 24.65 | 27.35 | 26.00 | 27.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.56 | 0.76 | 0.01 | -0.16 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 185.00 | 20.75 | 22.55 | 21.65 | % | 0.12 | 0 | 0 | 0.52 | 0.71 | 0.01 | -0.17 | 2/4/2026 4:00:02 PM EST | |||
| 190.00 | 17.25 | 19.70 | 18.48 | 18.30 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.51 | 0.66 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 195.00 | 14.30 | 16.80 | 15.55 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | 0.60 | 0.01 | -0.18 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 200.00 | 12.25 | 14.10 | 13.18 | 12.16 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.51 | 0.54 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 205.00 | 9.50 | 11.45 | 10.48 | 8.75 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.49 | 0.47 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 210.00 | 7.10 | 9.90 | 8.50 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.49 | 0.41 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 215.00 | 6.20 | 7.85 | 7.03 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.50 | 0.36 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 220.00 | 5.20 | 6.25 | 5.73 | 5.82 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.50 | 0.30 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 225.00 | 4.15 | 5.00 | 4.58 | 4.56 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.50 | 0.26 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 230.00 | 3.30 | 4.05 | 3.68 | 3.69 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.50 | 0.21 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 235.00 | 2.57 | 3.25 | 2.91 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.18 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 240.00 | 1.97 | 2.69 | 2.33 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.51 | 0.15 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 245.00 | 1.35 | 3.20 | 2.28 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.54 | 0.13 | 0.01 | -0.09 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 250.00 | 1.05 | 1.50 | 1.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.50 | 0.11 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 2.87 | 1.44 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.66 | 0.08 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 260.00 | 0.64 | 2.39 | 1.52 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | 0.08 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 265.00 | 0.32 | 2.51 | 1.42 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.06 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.05 | 2/4/2026 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.04 | 2/4/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 315.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 325.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 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 | 0 | 0 | EST | ||||||||||
| 130.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | 0.00 | 1.46 | 0.73 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | -0.06 | 0.00 | -0.07 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 155.00 | 0.94 | 1.96 | 1.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | -0.08 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 160.00 | 1.44 | 2.23 | 1.84 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.58 | -0.10 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 165.00 | 2.05 | 2.78 | 2.42 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | -0.12 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 170.00 | 3.00 | 3.45 | 3.23 | 3.64 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.56 | -0.15 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 175.00 | 3.45 | 4.45 | 3.95 | 5.27 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.54 | -0.19 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 180.00 | 4.70 | 5.60 | 5.15 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.53 | -0.24 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 185.00 | 5.95 | 7.00 | 6.48 | 6.96 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.52 | -0.29 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 190.00 | 7.65 | 8.60 | 8.13 | 8.76 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.51 | -0.34 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 195.00 | 9.90 | 10.70 | 10.30 | 11.04 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.51 | -0.40 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 200.00 | 11.80 | 13.25 | 12.53 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.50 | -0.46 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 205.00 | 14.80 | 15.90 | 15.35 | 18.20 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.50 | -0.53 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 210.00 | 17.30 | 18.85 | 18.08 | 20.19 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.48 | -0.59 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 215.00 | 20.90 | 22.30 | 21.60 | 22.25 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.49 | -0.64 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 220.00 | 24.45 | 26.95 | 25.70 | 28.35 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.51 | -0.70 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 225.00 | 27.35 | 31.30 | 29.33 | 30.03 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.49 | -0.74 | 0.01 | -0.14 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 230.00 | 31.50 | 34.75 | 33.13 | 42.83 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.48 | -0.79 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 235.00 | 35.65 | 39.15 | 37.40 | 42.23 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.59 | -0.82 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 240.00 | 40.10 | 43.40 | 41.75 | 43.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.59 | -0.85 | 0.01 | -0.11 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 245.00 | 44.80 | 47.35 | 46.08 | 49.55 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.57 | -0.87 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 250.00 | 49.35 | 52.90 | 51.13 | 40.99 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | -0.89 | 0.01 | -0.09 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 255.00 | 54.10 | 57.95 | 56.03 | 59.67 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | -0.92 | 0.00 | -0.07 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 260.00 | 58.90 | 62.45 | 60.68 | 61.69 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.67 | -0.92 | 0.00 | -0.07 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 265.00 | 63.80 | 67.75 | 65.78 | 63.62 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.06 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 270.00 | 68.70 | 72.40 | 70.55 | % | 0.26 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.05 | 2/4/2026 4:00:02 PM EST | |||
| 275.00 | 73.60 | 77.10 | 75.35 | 74.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.73 | -0.97 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 280.00 | 78.55 | 81.85 | 80.20 | 82.33 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 285.00 | 83.55 | 86.95 | 85.25 | 87.73 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.79 | -0.98 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 290.00 | 88.55 | 92.15 | 90.35 | % | 0.31 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 295.00 | 93.55 | 97.60 | 95.58 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 300.00 | 98.55 | 102.55 | 100.55 | % | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 305.00 | 103.55 | 107.60 | 105.58 | % | 0.35 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 310.00 | 108.55 | 112.55 | 110.55 | % | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 315.00 | 113.55 | 117.50 | 115.53 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 320.00 | 118.55 | 121.85 | 120.20 | % | 0.38 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 325.00 | 123.55 | 127.30 | 125.43 | % | 0.39 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST |