Options Chain for SALESFORCE INC COM (CRM) - $194.99 as of 3/20/2026 2:53:25 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 | 78.50 | 82.30 | 80.40 | % | 0.70 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 120.00 | 73.55 | 77.30 | 75.43 | % | 0.63 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 125.00 | 68.60 | 72.40 | 70.50 | % | 0.56 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 130.00 | 63.60 | 67.45 | 65.53 | % | 0.50 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 135.00 | 58.70 | 62.50 | 60.60 | % | 0.45 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 140.00 | 53.80 | 57.40 | 55.60 | % | 0.40 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 145.00 | 48.95 | 52.70 | 50.83 | % | 0.35 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 150.00 | 44.25 | 47.35 | 45.80 | % | 0.31 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 155.00 | 39.40 | 41.85 | 40.63 | % | 0.26 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.06 | 3/20/2026 3:59:58 PM EST | |||
| 160.00 | 34.70 | 38.20 | 36.45 | 39.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.80 | 0.93 | 0.01 | -0.08 | 3/12/2026 | 3/20/2026 3:59:58 PM EST |
| 165.00 | 30.25 | 32.95 | 31.60 | % | 0.19 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.10 | 3/20/2026 3:59:58 PM EST | |||
| 170.00 | 25.80 | 28.10 | 26.95 | % | 0.16 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.13 | 3/20/2026 3:59:58 PM EST | |||
| 175.00 | 21.30 | 24.10 | 22.70 | 21.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.55 | 0.80 | 0.01 | -0.16 | 3/13/2026 | 3/20/2026 3:59:58 PM EST |
| 180.00 | 17.45 | 19.65 | 18.55 | 17.27 | -0.19 | -1.09% | 0.10 | 40 | 10 | 0.53 | 0.74 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 185.00 | 13.70 | 15.90 | 14.80 | 13.45 | -0.65 | -4.61% | 0.08 | 2 | 2 | 0.50 | 0.68 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 190.00 | 10.40 | 12.55 | 11.48 | 10.25 | +0.35 | +3.54% | 0.06 | 3 | 44 | 0.49 | 0.60 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 195.00 | 7.55 | 9.60 | 8.58 | 8.10 | +0.48 | +6.30% | 0.04 | 45 | 50 | 0.47 | 0.52 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 200.00 | 6.80 | 7.20 | 7.00 | 6.61 | +1.47 | +28.60% | 0.04 | 161 | 143 | 0.50 | 0.43 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 205.00 | 5.00 | 5.80 | 5.40 | 4.52 | +1.42 | +45.81% | 0.03 | 60 | 102 | 0.50 | 0.35 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 210.00 | 3.55 | 4.30 | 3.93 | 3.43 | +1.05 | +44.12% | 0.02 | 41 | 176 | 0.49 | 0.27 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 215.00 | 2.56 | 2.95 | 2.76 | 2.40 | +1.12 | +87.50% | 0.01 | 16 | 433 | 0.50 | 0.21 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 220.00 | 1.81 | 2.55 | 2.18 | 1.49 | +0.79 | +112.86% | 0.01 | 70 | 883 | 0.52 | 0.15 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 225.00 | 1.28 | 1.97 | 1.63 | 1.05 | +0.61 | +138.64% | 0.01 | 173 | 298 | 0.53 | 0.11 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 230.00 | 0.84 | 1.07 | 0.96 | 0.91 | +0.60 | +193.55% | 0.00 | 1,800 | 260 | 0.51 | 0.08 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 235.00 | 0.13 | 0.73 | 0.43 | 0.30 | +0.12 | +66.67% | 0.00 | 6 | 26 | 0.45 | 0.06 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 240.00 | 0.15 | 0.56 | 0.36 | 0.15 | -0.02 | -11.77% | 0.00 | 19 | 38 | 0.48 | 0.04 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 0.47 | 0.24 | 0.21 | +0.09 | +75.00% | 0.00 | 45 | 32 | 0.55 | 0.02 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 250.00 | 0.13 | 0.46 | 0.30 | 0.16 | +0.05 | +45.46% | 0.00 | 5 | 14 | 0.55 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/20/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/20/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.11 | 1.06 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.11 | 1.06 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.09 | 1.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:58 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 | 2.12 | 1.06 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.21 | 1.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.26 | 0.63 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | -0.02 | 0.00 | -0.03 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 155.00 | 0.44 | 1.13 | 0.79 | 0.65 | +0.34 | +109.68% | 0.01 | 1 | 28 | 0.63 | -0.05 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 160.00 | 1.09 | 1.46 | 1.28 | 1.24 | +0.74 | +148.00% | 0.01 | 1,991 | 126 | 0.64 | -0.07 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 165.00 | 1.48 | 1.92 | 1.70 | 1.67 | +0.92 | +122.67% | 0.01 | 209 | 131 | 0.62 | -0.11 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 170.00 | 2.01 | 2.43 | 2.22 | 2.34 | +1.18 | +101.73% | 0.01 | 143 | 327 | 0.58 | -0.15 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 175.00 | 2.68 | 3.10 | 2.89 | 2.91 | +1.10 | +60.78% | 0.02 | 271 | 364 | 0.55 | -0.20 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 180.00 | 3.75 | 4.10 | 3.93 | 4.12 | +1.82 | +79.13% | 0.02 | 52 | 128 | 0.53 | -0.26 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 185.00 | 4.95 | 5.35 | 5.15 | 5.00 | +1.09 | +27.88% | 0.03 | 22 | 220 | 0.50 | -0.32 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 190.00 | 6.25 | 7.15 | 6.70 | 7.10 | +2.05 | +40.60% | 0.04 | 151 | 116 | 0.49 | -0.40 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 195.00 | 8.75 | 9.40 | 9.08 | 8.94 | +0.91 | +11.34% | 0.05 | 183 | 79 | 0.48 | -0.48 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 200.00 | 10.75 | 12.35 | 11.55 | 11.50 | +2.30 | +25.00% | 0.06 | 70 | 46 | 0.46 | -0.57 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 205.00 | 13.85 | 15.40 | 14.63 | 14.50 | +0.59 | +4.25% | 0.07 | 6 | 39 | 0.45 | -0.65 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 210.00 | 17.50 | 19.20 | 18.35 | 20.25 | +2.44 | +13.70% | 0.09 | 1 | 43 | 0.45 | -0.73 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 215.00 | 21.50 | 24.15 | 22.83 | 21.82 | +1.09 | +5.26% | 0.11 | 2 | 52 | 0.46 | -0.79 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 220.00 | 25.80 | 28.55 | 27.18 | 25.63 | -0.56 | -2.14% | 0.12 | 2 | 14 | 0.46 | -0.85 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 225.00 | 30.35 | 33.00 | 31.68 | 31.80 | +1.93 | +6.47% | 0.14 | 1 | 5 | 0.63 | -0.89 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 230.00 | 34.55 | 37.60 | 36.08 | 35.30 | -0.48 | -1.35% | 0.16 | 2 | 4 | 0.40 | -0.92 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 235.00 | 39.10 | 42.30 | 40.70 | 33.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | -0.94 | 0.00 | -0.06 | 3/17/2026 | 3/20/2026 3:59:58 PM EST |
| 240.00 | 43.95 | 47.00 | 45.48 | 42.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.04 | 3/17/2026 | 3/20/2026 3:59:58 PM EST |
| 245.00 | 48.70 | 51.95 | 50.33 | 51.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 3/4/2026 | 3/20/2026 3:59:58 PM EST |
| 250.00 | 53.70 | 56.85 | 55.28 | 58.03 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 3/11/2026 | 3/20/2026 3:59:58 PM EST |
| 255.00 | 59.40 | 61.80 | 60.60 | 65.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 3:59:58 PM EST |
| 260.00 | 63.20 | 66.80 | 65.00 | 67.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 3:59:58 PM EST |
| 265.00 | 67.90 | 71.80 | 69.85 | 70.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 3/4/2026 | 3/20/2026 3:59:58 PM EST |
| 270.00 | 72.90 | 76.80 | 74.85 | 74.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:58 PM EST |
| 275.00 | 77.95 | 81.75 | 79.85 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 280.00 | 82.90 | 86.80 | 84.85 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST |