Options Chain for SALESFORCE INC COM (CRM) - $183.02 as of 3/25/2026 2:33:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 65.40 | 67.95 | 66.68 | % | 0.58 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 120.00 | 60.55 | 63.20 | 61.88 | % | 0.52 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 125.00 | 55.60 | 58.25 | 56.93 | % | 0.46 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 130.00 | 50.60 | 53.05 | 51.83 | % | 0.40 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 135.00 | 45.50 | 48.50 | 47.00 | % | 0.35 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 140.00 | 40.75 | 43.20 | 41.98 | % | 0.30 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 3/25/2026 4:00:11 PM EST | |||
| 145.00 | 35.85 | 38.50 | 37.18 | % | 0.26 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 3/25/2026 4:00:11 PM EST | |||
| 150.00 | 31.00 | 33.65 | 32.33 | % | 0.22 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.06 | 3/25/2026 4:00:11 PM EST | |||
| 155.00 | 26.30 | 28.95 | 27.63 | % | 0.18 | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.09 | 3/25/2026 4:00:11 PM EST | |||
| 160.00 | 21.65 | 24.00 | 22.83 | % | 0.14 | 0 | 1 | 0.68 | 0.89 | 0.01 | -0.11 | 3/25/2026 4:00:11 PM EST | |||
| 165.00 | 17.35 | 19.65 | 18.50 | % | 0.11 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.14 | 3/25/2026 4:00:11 PM EST | |||
| 170.00 | 13.75 | 15.15 | 14.45 | % | 0.08 | 0 | 0 | 0.48 | 0.76 | 0.02 | -0.17 | 3/25/2026 4:00:11 PM EST | |||
| 172.50 | 11.30 | 13.10 | 12.20 | % | 0.07 | 0 | 0 | 0.45 | 0.72 | 0.02 | -0.18 | 3/25/2026 4:00:11 PM EST | |||
| 175.00 | 10.25 | 11.30 | 10.78 | 10.79 | % | 0.06 | 5 | 4 | 0.46 | 0.67 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 177.50 | 8.60 | 9.50 | 9.05 | 10.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.62 | 0.02 | -0.20 | 3/24/2026 | 3/25/2026 4:00:11 PM EST |
| 180.00 | 7.05 | 7.90 | 7.48 | 7.45 | -1.90 | -20.33% | 0.04 | 8 | 153 | 0.44 | 0.56 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 182.50 | 5.70 | 6.40 | 6.05 | 6.10 | -0.80 | -11.60% | 0.03 | 144 | 7 | 0.42 | 0.50 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 185.00 | 4.80 | 5.15 | 4.98 | 5.05 | -1.26 | -19.97% | 0.03 | 104 | 63 | 0.42 | 0.44 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 187.50 | 3.80 | 4.15 | 3.98 | 3.85 | -1.44 | -27.23% | 0.02 | 46 | 174 | 0.42 | 0.37 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 190.00 | 3.00 | 3.20 | 3.10 | 3.05 | -0.71 | -18.89% | 0.02 | 325 | 328 | 0.41 | 0.32 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 192.50 | 2.16 | 2.49 | 2.33 | 2.21 | -1.34 | -37.75% | 0.01 | 36 | 20 | 0.40 | 0.26 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 195.00 | 1.66 | 1.86 | 1.76 | 1.66 | -0.95 | -36.40% | 0.01 | 34 | 101 | 0.40 | 0.21 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 197.50 | 1.16 | 1.31 | 1.24 | 1.25 | -0.95 | -43.19% | 0.01 | 44 | 25 | 0.39 | 0.17 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 200.00 | 0.85 | 1.10 | 0.98 | 0.91 | -0.72 | -44.18% | 0.00 | 109 | 379 | 0.40 | 0.13 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 202.50 | 0.56 | 0.78 | 0.67 | 0.77 | -0.39 | -33.63% | 0.00 | 25 | 71 | 0.39 | 0.10 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 205.00 | 0.48 | 0.66 | 0.57 | 0.51 | -0.28 | -35.45% | 0.00 | 58 | 296 | 0.40 | 0.08 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 207.50 | 0.27 | 0.49 | 0.38 | 0.37 | -0.40 | -51.95% | 0.00 | 2 | 20 | 0.40 | 0.06 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 210.00 | 0.19 | 0.33 | 0.26 | 0.24 | -0.31 | -56.37% | 0.00 | 24 | 252 | 0.39 | 0.05 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 212.50 | 0.15 | 0.31 | 0.23 | 0.28 | -0.22 | -44.00% | 0.00 | 2 | 53 | 0.41 | 0.04 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 215.00 | 0.11 | 0.22 | 0.17 | 0.16 | -0.21 | -56.76% | 0.00 | 32 | 424 | 0.41 | 0.03 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 217.50 | 0.00 | 0.29 | 0.15 | 0.20 | -0.19 | -48.72% | 0.00 | 8 | 27 | 0.48 | 0.02 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 220.00 | 0.06 | 0.23 | 0.15 | 0.14 | -0.09 | -39.13% | 0.00 | 7 | 1,256 | 0.44 | 0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 225.00 | 0.01 | 0.28 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 314 | 0.46 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 11 | 2,152 | 0.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 235.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 16 | 42 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 240.00 | 0.02 | 0.27 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:11 PM EST |
| 245.00 | 0.00 | 0.27 | 0.14 | 0.03 | % | 0.00 | 1 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:11 PM EST |
| 255.00 | 0.00 | 0.07 | 0.04 | 0.01 | % | 0.00 | 20 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 260.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 265.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 275.00 | 0.00 | 1.99 | 1.00 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.96 | 0.98 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.31 | 0.16 | 0.11 | +0.05 | +83.34% | 0.00 | 5 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 0.41 | 0.21 | 0.15 | +0.04 | +36.37% | 0.00 | 5 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.76 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 3/25/2026 4:00:11 PM EST | |||
| 150.00 | 0.40 | 0.65 | 0.53 | 0.53 | -0.10 | -15.88% | 0.00 | 11 | 14 | 0.59 | -0.05 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 155.00 | 0.65 | 0.90 | 0.78 | 0.77 | -0.06 | -7.23% | 0.01 | 100 | 53 | 0.56 | -0.08 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 160.00 | 1.06 | 1.30 | 1.18 | 1.21 | +0.01 | +0.84% | 0.01 | 22 | 2,102 | 0.53 | -0.11 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 165.00 | 1.62 | 1.86 | 1.74 | 1.75 | +0.07 | +4.17% | 0.01 | 46 | 373 | 0.50 | -0.17 | 0.01 | -0.14 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 170.00 | 2.54 | 2.78 | 2.66 | 2.59 | -0.01 | -0.39% | 0.02 | 109 | 365 | 0.48 | -0.24 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 172.50 | 3.10 | 3.35 | 3.23 | 3.47 | +0.56 | +19.25% | 0.02 | 4 | 49 | 0.46 | -0.28 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 175.00 | 3.85 | 4.15 | 4.00 | 4.10 | +0.36 | +9.63% | 0.02 | 95 | 597 | 0.46 | -0.33 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 177.50 | 4.60 | 5.00 | 4.80 | 4.80 | +0.10 | +2.13% | 0.03 | 16 | 39 | 0.45 | -0.38 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 180.00 | 5.60 | 6.00 | 5.80 | 5.70 | +0.13 | +2.34% | 0.03 | 33 | 186 | 0.44 | -0.44 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 182.50 | 6.65 | 7.20 | 6.93 | 6.80 | +0.05 | +0.75% | 0.04 | 53 | 43 | 0.43 | -0.50 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 185.00 | 7.95 | 8.55 | 8.25 | 8.10 | +0.21 | +2.67% | 0.04 | 67 | 311 | 0.42 | -0.56 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 187.50 | 9.35 | 10.00 | 9.68 | 9.73 | +0.94 | +10.70% | 0.05 | 13 | 19 | 0.41 | -0.63 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 190.00 | 11.00 | 11.70 | 11.35 | 11.20 | +0.20 | +1.82% | 0.06 | 45 | 223 | 0.41 | -0.68 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 192.50 | 12.50 | 14.20 | 13.35 | 13.62 | +2.12 | +18.44% | 0.07 | 7 | 21 | 0.42 | -0.74 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 195.00 | 14.65 | 16.05 | 15.35 | 15.15 | +1.35 | +9.79% | 0.08 | 3 | 621 | 0.42 | -0.79 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 197.50 | 16.70 | 17.95 | 17.33 | 17.39 | +1.70 | +10.84% | 0.09 | 4 | 40 | 0.42 | -0.83 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 200.00 | 18.85 | 20.15 | 19.50 | 19.50 | +1.70 | +9.56% | 0.10 | 7 | 96 | 0.42 | -0.87 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 202.50 | 20.30 | 22.75 | 21.53 | 21.60 | % | 0.11 | 4 | 0 | 0.53 | -0.90 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 205.00 | 22.80 | 25.10 | 23.95 | 20.99 | +7.56 | +56.30% | 0.12 | 6 | 34 | 0.55 | -0.92 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 207.50 | 25.25 | 27.60 | 26.43 | % | 0.13 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.06 | 3/25/2026 4:00:11 PM EST | |||
| 210.00 | 27.45 | 29.75 | 28.60 | 29.41 | +2.41 | +8.93% | 0.14 | 25 | 157 | 0.58 | -0.95 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 212.50 | 29.80 | 32.25 | 31.03 | % | 0.15 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.04 | 3/25/2026 4:00:11 PM EST | |||
| 215.00 | 32.50 | 34.75 | 33.63 | 34.03 | +4.43 | +14.97% | 0.16 | 2 | 49 | 0.65 | -0.97 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 217.50 | 34.70 | 37.35 | 36.03 | 32.97 | % | 0.17 | 2 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 220.00 | 37.45 | 39.80 | 38.63 | 38.00 | +2.95 | +8.42% | 0.18 | 1 | 11 | 0.72 | -0.99 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 225.00 | 42.15 | 44.75 | 43.45 | % | 0.19 | 0 | 5 | 0.77 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:11 PM EST | |||
| 230.00 | 47.40 | 49.75 | 48.58 | 34.39 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:11 PM EST |
| 235.00 | 52.05 | 54.85 | 53.45 | % | 0.23 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 240.00 | 57.30 | 59.70 | 58.50 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 245.00 | 62.10 | 64.70 | 63.40 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 250.00 | 67.05 | 69.65 | 68.35 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 255.00 | 72.00 | 74.85 | 73.43 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 260.00 | 76.65 | 79.50 | 78.08 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 265.00 | 82.05 | 84.65 | 83.35 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 270.00 | 87.05 | 89.65 | 88.35 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 275.00 | 92.05 | 94.65 | 93.35 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 280.00 | 97.30 | 99.65 | 98.48 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST |