Options Chain for SALESFORCE INC COM (CRM) - $194.99 as of 3/20/2026 1:03:25 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 | 78.20 | 81.05 | 79.63 | % | 0.69 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:08 PM EST | |||
| 120.00 | 73.20 | 76.05 | 74.63 | 56.95 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 12:59:08 PM EST |
| 125.00 | 68.25 | 71.40 | 69.83 | 75.15 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 12:59:08 PM EST |
| 130.00 | 63.25 | 65.70 | 64.48 | 70.34 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 12:59:08 PM EST |
| 135.00 | 58.35 | 61.20 | 59.78 | 63.36 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.82 | 0.99 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 12:59:08 PM EST |
| 140.00 | 53.45 | 55.25 | 54.35 | 54.17 | -3.83 | -6.61% | 0.39 | 1 | 20 | 0.77 | 0.99 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 145.00 | 48.45 | 51.50 | 49.98 | 48.75 | +5.55 | +12.85% | 0.34 | 1 | 7 | 0.74 | 0.98 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 150.00 | 43.75 | 46.05 | 44.90 | 47.47 | 0.00 | 0.00% | 0.30 | 0 | 234 | 0.72 | 0.96 | 0.00 | -0.04 | 3/16/2026 | 3/20/2026 12:59:08 PM EST |
| 155.00 | 38.85 | 41.40 | 40.13 | 40.55 | 0.00 | 0.00% | 0.26 | 0 | 123 | 0.70 | 0.95 | 0.00 | -0.05 | 3/13/2026 | 3/20/2026 12:59:08 PM EST |
| 160.00 | 34.10 | 37.15 | 35.63 | 35.93 | 0.00 | 0.00% | 0.22 | 0 | 94 | 0.60 | 0.93 | 0.01 | -0.07 | 3/19/2026 | 3/20/2026 12:59:08 PM EST |
| 165.00 | 30.25 | 32.00 | 31.13 | 31.40 | -0.10 | -0.32% | 0.19 | 31 | 2,085 | 0.49 | 0.90 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 170.00 | 25.45 | 26.75 | 26.10 | 26.16 | -7.43 | -22.12% | 0.15 | 2 | 61 | 0.44 | 0.86 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 175.00 | 21.20 | 23.25 | 22.23 | 22.22 | -0.63 | -2.76% | 0.13 | 4 | 974 | 0.44 | 0.81 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 180.00 | 17.65 | 18.80 | 18.23 | 17.80 | -1.00 | -5.32% | 0.10 | 23 | 354 | 0.43 | 0.76 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 185.00 | 14.00 | 14.65 | 14.33 | 14.14 | +0.17 | +1.22% | 0.08 | 13 | 600 | 0.43 | 0.69 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 190.00 | 10.95 | 11.30 | 11.13 | 11.06 | -0.25 | -2.21% | 0.06 | 58 | 663 | 0.42 | 0.61 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 195.00 | 8.15 | 8.50 | 8.33 | 8.48 | +0.16 | +1.93% | 0.04 | 391 | 2,023 | 0.41 | 0.52 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 200.00 | 5.90 | 6.15 | 6.03 | 6.10 | +0.20 | +3.39% | 0.03 | 1,508 | 5,232 | 0.40 | 0.43 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 210.00 | 2.75 | 2.94 | 2.85 | 2.89 | +0.18 | +6.65% | 0.01 | 5,138 | 4,970 | 0.38 | 0.25 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 220.00 | 1.13 | 1.34 | 1.24 | 1.26 | +0.10 | +8.63% | 0.01 | 517 | 7,046 | 0.38 | 0.13 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 230.00 | 0.50 | 0.63 | 0.57 | 0.56 | +0.10 | +21.74% | 0.00 | 137 | 2,434 | 0.38 | 0.06 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 240.00 | 0.16 | 0.44 | 0.30 | 0.25 | +0.04 | +19.05% | 0.00 | 27 | 1,461 | 0.41 | 0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 250.00 | 0.09 | 0.14 | 0.12 | 0.14 | +0.05 | +55.56% | 0.00 | 31 | 5,527 | 0.41 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 260.00 | 0.05 | 0.11 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 8 | 3,577 | 0.44 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 4,515 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 280.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 1,506 | 0.49 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 592 | 0.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 300.00 | 0.02 | 0.07 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,096 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,656 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 320.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:59:08 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:59:08 PM EST |
| 340.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:08 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.76 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:08 PM EST |
| 360.00 | 0.01 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.82 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 12:59:08 PM EST |
| 370.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.41 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:08 PM EST |
| 380.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.45 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:08 PM EST |
| 390.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 12:59:08 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 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 12:59:08 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.96 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 12:59:08 PM EST |
| 125.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.83 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:08 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.74 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:08 PM EST |
| 135.00 | 0.00 | 0.66 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.78 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 12:59:08 PM EST |
| 140.00 | 0.06 | 0.50 | 0.28 | 0.30 | +0.12 | +66.67% | 0.00 | 1 | 277 | 0.59 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 145.00 | 0.05 | 0.92 | 0.49 | 0.45 | +0.21 | +87.50% | 0.00 | 1 | 95 | 0.57 | -0.02 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 150.00 | 0.15 | 1.00 | 0.58 | 0.61 | +0.21 | +52.50% | 0.00 | 2 | 1,568 | 0.55 | -0.04 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 155.00 | 0.65 | 0.84 | 0.75 | 0.72 | +0.16 | +28.58% | 0.00 | 13 | 1,508 | 0.55 | -0.05 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 160.00 | 0.91 | 1.12 | 1.02 | 0.94 | +0.13 | +16.05% | 0.01 | 233 | 922 | 0.52 | -0.07 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 165.00 | 1.30 | 1.45 | 1.38 | 1.42 | +0.26 | +22.42% | 0.01 | 85 | 2,329 | 0.49 | -0.10 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 170.00 | 1.85 | 2.01 | 1.93 | 1.90 | +0.19 | +11.12% | 0.01 | 356 | 2,455 | 0.48 | -0.14 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 175.00 | 2.58 | 2.76 | 2.67 | 2.52 | +0.23 | +10.05% | 0.02 | 1,127 | 2,034 | 0.46 | -0.19 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 180.00 | 3.55 | 3.80 | 3.68 | 3.50 | +0.30 | +9.38% | 0.02 | 687 | 3,066 | 0.44 | -0.24 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 185.00 | 4.90 | 5.15 | 5.03 | 5.00 | +0.19 | +3.95% | 0.03 | 244 | 3,588 | 0.43 | -0.31 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 190.00 | 6.60 | 6.90 | 6.75 | 6.66 | +0.56 | +9.18% | 0.04 | 647 | 6,311 | 0.41 | -0.39 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 195.00 | 8.80 | 9.15 | 8.98 | 8.85 | +0.72 | +8.86% | 0.05 | 900 | 4,018 | 0.40 | -0.48 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 200.00 | 11.45 | 11.80 | 11.63 | 11.63 | +1.01 | +9.51% | 0.06 | 21 | 3,174 | 0.39 | -0.57 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 210.00 | 17.45 | 19.20 | 18.33 | 18.16 | +0.06 | +0.34% | 0.09 | 4 | 3,068 | 0.40 | -0.75 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 220.00 | 26.00 | 28.25 | 27.13 | 27.31 | +0.11 | +0.41% | 0.12 | 7 | 1,325 | 0.43 | -0.87 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 230.00 | 34.55 | 37.40 | 35.98 | 36.11 | +0.11 | +0.31% | 0.16 | 11 | 970 | 0.57 | -0.94 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 240.00 | 44.40 | 47.25 | 45.83 | 46.05 | 0.00 | 0.00% | 0.19 | 0 | 1,042 | 0.61 | -0.97 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 12:59:08 PM EST |
| 250.00 | 54.30 | 57.10 | 55.70 | 54.80 | 0.00 | 0.00% | 0.22 | 0 | 48 | 0.68 | -0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 12:59:08 PM EST |
| 260.00 | 64.50 | 66.30 | 65.40 | 65.05 | +0.25 | +0.39% | 0.25 | 3 | 46 | 0.79 | -0.99 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:59:08 PM EST |
| 270.00 | 74.00 | 77.15 | 75.58 | 72.48 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:59:08 PM EST |
| 280.00 | 84.20 | 87.15 | 85.68 | 84.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:08 PM EST |
| 290.00 | 94.20 | 97.10 | 95.65 | 91.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 12:59:08 PM EST |
| 300.00 | 103.80 | 107.15 | 105.48 | 99.87 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 12:59:08 PM EST |
| 310.00 | 114.70 | 117.25 | 115.98 | 68.84 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/20/2026 12:59:08 PM EST |
| 320.00 | 123.90 | 127.35 | 125.63 | 130.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 12:59:08 PM EST |
| 330.00 | 133.80 | 137.70 | 135.75 | 146.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 12:59:08 PM EST |
| 340.00 | 143.90 | 147.60 | 145.75 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:08 PM EST | |||
| 350.00 | 153.90 | 157.60 | 155.75 | 87.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/20/2026 12:59:08 PM EST |
| 360.00 | 163.90 | 167.65 | 165.78 | % | 0.46 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:08 PM EST | |||
| 370.00 | 173.90 | 177.50 | 175.70 | 118.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 3/20/2026 12:59:08 PM EST |
| 380.00 | 183.90 | 187.70 | 185.80 | % | 0.49 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:08 PM EST | |||
| 390.00 | 193.90 | 197.70 | 195.80 | % | 0.50 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:08 PM EST |