Options Chain for SALESFORCE INC COM (CRM) - $189.97 as of 2/6/2026 12:36:58 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 | 65.55 | 69.45 | 67.50 | % | 0.54 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:09 PM EST | |||
| 130.00 | 60.75 | 63.85 | 62.30 | % | 0.48 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 2/6/2026 4:00:09 PM EST | |||
| 135.00 | 55.95 | 59.30 | 57.63 | % | 0.43 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.04 | 2/6/2026 4:00:09 PM EST | |||
| 140.00 | 51.25 | 54.70 | 52.98 | % | 0.38 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.05 | 2/6/2026 4:00:09 PM EST | |||
| 145.00 | 46.60 | 49.95 | 48.28 | % | 0.33 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.06 | 2/6/2026 4:00:09 PM EST | |||
| 150.00 | 42.10 | 45.30 | 43.70 | % | 0.29 | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.07 | 2/6/2026 4:00:09 PM EST | |||
| 155.00 | 37.75 | 40.00 | 38.88 | % | 0.25 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.09 | 2/6/2026 4:00:09 PM EST | |||
| 160.00 | 33.55 | 36.70 | 35.13 | % | 0.22 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.10 | 2/6/2026 4:00:09 PM EST | |||
| 165.00 | 29.55 | 31.95 | 30.75 | % | 0.19 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.12 | 2/6/2026 4:00:09 PM EST | |||
| 170.00 | 25.80 | 29.00 | 27.40 | % | 0.16 | 0 | 0 | 0.50 | 0.78 | 0.01 | -0.13 | 2/6/2026 4:00:09 PM EST | |||
| 175.00 | 22.25 | 25.95 | 24.10 | 22.32 | % | 0.14 | 15 | 0 | 0.51 | 0.73 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 180.00 | 18.95 | 22.10 | 20.53 | % | 0.11 | 0 | 0 | 0.49 | 0.68 | 0.01 | -0.14 | 2/6/2026 4:00:09 PM EST | |||
| 185.00 | 15.95 | 19.15 | 17.55 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.01 | -0.15 | 2/6/2026 4:00:09 PM EST | |||
| 190.00 | 13.20 | 16.45 | 14.83 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.49 | 0.56 | 0.01 | -0.15 | 2/5/2026 | 2/6/2026 4:00:09 PM EST |
| 195.00 | 10.70 | 14.10 | 12.40 | 12.30 | -0.35 | -2.77% | 0.06 | 4 | 12 | 0.48 | 0.51 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:09 PM EST |
| 200.00 | 8.50 | 12.15 | 10.33 | 9.49 | -0.95 | -9.10% | 0.05 | 3 | 2 | 0.48 | 0.45 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:09 PM EST |
| 205.00 | 6.55 | 10.30 | 8.43 | 7.90 | % | 0.04 | 2 | 0 | 0.48 | 0.39 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 210.00 | 4.90 | 8.65 | 6.78 | % | 0.03 | 0 | 0 | 0.47 | 0.34 | 0.01 | -0.13 | 2/6/2026 4:00:09 PM EST | |||
| 215.00 | 3.50 | 7.30 | 5.40 | 5.35 | % | 0.03 | 2 | 0 | 0.46 | 0.29 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 220.00 | 3.85 | 5.75 | 4.80 | 4.65 | -0.10 | -2.11% | 0.02 | 5 | 4 | 0.49 | 0.24 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:09 PM EST |
| 225.00 | 1.45 | 4.95 | 3.20 | 3.38 | % | 0.01 | 8 | 0 | 0.45 | 0.19 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 230.00 | 2.10 | 3.00 | 2.55 | 3.00 | -0.57 | -15.97% | 0.01 | 1 | 10 | 0.44 | 0.16 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:09 PM EST |
| 235.00 | 0.26 | 4.25 | 2.26 | 2.60 | % | 0.01 | 1 | 0 | 0.44 | 0.12 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 240.00 | 0.05 | 3.85 | 1.95 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.10 | 0.01 | -0.05 | 2/5/2026 | 2/6/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.00 | -0.05 | 2/6/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.04 | 2/6/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 3.00 | 1.50 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.05 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 2.90 | 1.45 | 0.77 | % | 0.01 | 4 | 0 | 0.68 | 0.04 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 265.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.02 | 2/6/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 2/6/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 2/6/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:09 PM EST | |||
| 285.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:09 PM EST | |||
| 295.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 2/6/2026 4:00:09 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 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 2/6/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 2/6/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.04 | 2/6/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.05 | 2/6/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.00 | -0.06 | 2/6/2026 4:00:09 PM EST | |||
| 150.00 | 0.13 | 3.75 | 1.94 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.07 | 2/6/2026 4:00:09 PM EST | |||
| 155.00 | 0.54 | 4.45 | 2.50 | 2.88 | % | 0.02 | 1 | 0 | 0.52 | -0.11 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 160.00 | 1.36 | 5.35 | 3.36 | % | 0.02 | 0 | 0 | 0.53 | -0.14 | 0.01 | -0.10 | 2/6/2026 4:00:09 PM EST | |||
| 165.00 | 2.40 | 4.95 | 3.68 | 4.39 | +0.69 | +18.65% | 0.02 | 7 | 1 | 0.50 | -0.18 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:09 PM EST |
| 170.00 | 3.75 | 7.55 | 5.65 | 5.75 | +1.01 | +21.31% | 0.03 | 2 | 1 | 0.53 | -0.22 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:09 PM EST |
| 175.00 | 5.25 | 9.00 | 7.13 | 7.42 | % | 0.04 | 10 | 0 | 0.53 | -0.27 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 180.00 | 7.00 | 10.70 | 8.85 | 8.75 | % | 0.05 | 4 | 0 | 0.52 | -0.32 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 185.00 | 9.15 | 12.70 | 10.93 | 11.23 | +0.23 | +2.10% | 0.06 | 4 | 1 | 0.52 | -0.38 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:09 PM EST |
| 190.00 | 11.20 | 14.00 | 12.60 | 13.59 | % | 0.07 | 1 | 0 | 0.49 | -0.44 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 195.00 | 13.65 | 17.45 | 15.55 | 14.46 | -0.89 | -5.80% | 0.08 | 1 | 5 | 0.50 | -0.49 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:09 PM EST |
| 200.00 | 16.85 | 20.20 | 18.53 | 19.32 | +1.97 | +11.36% | 0.09 | 3 | 2 | 0.50 | -0.55 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:09 PM EST |
| 205.00 | 19.85 | 23.35 | 21.60 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.01 | -0.14 | 2/6/2026 4:00:09 PM EST | |||
| 210.00 | 23.15 | 26.75 | 24.95 | 24.90 | -0.44 | -1.74% | 0.12 | 10 | 2 | 0.49 | -0.66 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:09 PM EST |
| 215.00 | 27.25 | 30.35 | 28.80 | 29.43 | -0.37 | -1.25% | 0.13 | 1 | 8 | 0.50 | -0.71 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:09 PM EST |
| 220.00 | 30.75 | 34.25 | 32.50 | 33.55 | % | 0.15 | 3 | 0 | 0.48 | -0.76 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 225.00 | 35.95 | 38.35 | 37.15 | % | 0.17 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.09 | 2/6/2026 4:00:09 PM EST | |||
| 230.00 | 39.25 | 42.65 | 40.95 | 42.60 | % | 0.18 | 1 | 0 | 0.57 | -0.84 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 235.00 | 43.40 | 47.10 | 45.25 | 43.43 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.59 | -0.88 | 0.01 | -0.07 | 2/5/2026 | 2/6/2026 4:00:09 PM EST |
| 240.00 | 48.05 | 51.65 | 49.85 | 48.12 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.60 | -0.90 | 0.01 | -0.05 | 2/5/2026 | 2/6/2026 4:00:09 PM EST |
| 245.00 | 52.35 | 56.40 | 54.38 | % | 0.22 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.05 | 2/6/2026 4:00:09 PM EST | |||
| 250.00 | 57.60 | 61.15 | 59.38 | 58.55 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.64 | -0.94 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 4:00:09 PM EST |
| 255.00 | 62.75 | 66.00 | 64.38 | % | 0.25 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 2/6/2026 4:00:09 PM EST | |||
| 260.00 | 67.60 | 70.90 | 69.25 | % | 0.27 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.03 | 2/6/2026 4:00:09 PM EST | |||
| 265.00 | 72.50 | 75.80 | 74.15 | % | 0.28 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 2/6/2026 4:00:09 PM EST | |||
| 270.00 | 77.45 | 80.70 | 79.08 | 79.17 | % | 0.29 | 1 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 275.00 | 82.40 | 85.70 | 84.05 | 86.50 | % | 0.31 | 2 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 280.00 | 87.40 | 90.65 | 89.03 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:09 PM EST | |||
| 285.00 | 91.65 | 95.65 | 93.65 | 94.90 | % | 0.33 | 2 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:09 PM EST | |
| 290.00 | 96.70 | 100.65 | 98.68 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:09 PM EST | |||
| 295.00 | 102.35 | 105.65 | 104.00 | % | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/6/2026 4:00:09 PM EST |