Options Chain for SALESFORCE INC COM (CRM) - $189.80 as of 2/17/2026 6:09:26 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 68.30 72.30 70.30 77.85 0.00 0.00% 0.61 0 1 1.02 0.99 0.00 -0.02 2/13/2026 2/17/2026 4:00:02 PM EST
120.00 63.50 67.40 65.45 % 0.55 0 0 0.98 0.98 0.00 -0.03 2/17/2026 4:00:02 PM EST
125.00 58.65 61.85 60.25 % 0.48 0 0 0.86 0.97 0.00 -0.04 2/17/2026 4:00:02 PM EST
130.00 54.00 57.10 55.55 % 0.43 0 0 0.81 0.96 0.00 -0.05 2/17/2026 4:00:02 PM EST
135.00 49.20 52.40 50.80 % 0.38 0 0 0.77 0.94 0.00 -0.07 2/17/2026 4:00:02 PM EST
140.00 44.75 47.80 46.28 % 0.33 0 0 0.74 0.92 0.00 -0.08 2/17/2026 4:00:02 PM EST
145.00 40.05 43.20 41.63 % 0.29 0 0 0.70 0.89 0.00 -0.10 2/17/2026 4:00:02 PM EST
150.00 35.70 38.95 37.33 % 0.25 0 0 0.55 0.86 0.01 -0.11 2/17/2026 4:00:02 PM EST
155.00 31.60 34.70 33.15 33.74 0.00 0.00% 0.21 0 1 0.56 0.83 0.01 -0.12 2/12/2026 2/17/2026 4:00:02 PM EST
160.00 27.50 31.35 29.43 29.89 0.00 0.00% 0.18 0 1 0.57 0.79 0.01 -0.13 2/12/2026 2/17/2026 4:00:02 PM EST
165.00 23.95 27.40 25.68 30.00 0.00 0.00% 0.16 0 9 0.56 0.75 0.01 -0.14 2/13/2026 2/17/2026 4:00:02 PM EST
170.00 21.40 23.95 22.68 22.95 -3.05 -11.74% 0.13 3 4 0.58 0.70 0.01 -0.15 2/17/2026 2/17/2026 4:00:02 PM EST
175.00 18.10 20.30 19.20 % 0.11 0 0 0.56 0.65 0.01 -0.16 2/17/2026 4:00:02 PM EST
180.00 15.15 16.70 15.93 16.65 +0.77 +4.85% 0.09 1 0 0.53 0.59 0.01 -0.16 2/17/2026 2/17/2026 4:00:02 PM EST
185.00 12.65 14.10 13.38 13.75 % 0.07 13 0 0.53 0.53 0.01 -0.16 2/17/2026 2/17/2026 4:00:02 PM EST
190.00 10.50 12.35 11.43 11.73 -4.35 -27.06% 0.06 19 2 0.54 0.47 0.01 -0.15 2/17/2026 2/17/2026 4:00:02 PM EST
195.00 8.20 11.05 9.63 13.50 0.00 0.00% 0.05 0 2 0.54 0.41 0.01 -0.15 2/13/2026 2/17/2026 4:00:02 PM EST
200.00 6.80 7.80 7.30 7.40 -1.36 -15.53% 0.04 3 3 0.51 0.36 0.01 -0.14 2/17/2026 2/17/2026 4:00:02 PM EST
205.00 5.35 6.25 5.80 5.87 -2.82 -32.46% 0.03 7 2 0.51 0.30 0.01 -0.13 2/17/2026 2/17/2026 4:00:02 PM EST
210.00 4.35 5.25 4.80 4.10 -2.93 -41.68% 0.02 2 12 0.51 0.26 0.01 -0.12 2/17/2026 2/17/2026 4:00:02 PM EST
215.00 3.00 4.50 3.75 5.19 0.00 0.00% 0.02 0 4 0.51 0.22 0.01 -0.11 2/13/2026 2/17/2026 4:00:02 PM EST
220.00 2.53 3.65 3.09 4.45 +0.33 +8.01% 0.01 1 11 0.52 0.18 0.01 -0.10 2/17/2026 2/17/2026 4:00:02 PM EST
225.00 1.68 2.78 2.23 2.30 -1.49 -39.32% 0.01 1 1 0.50 0.15 0.01 -0.09 2/17/2026 2/17/2026 4:00:02 PM EST
230.00 1.55 3.80 2.68 3.01 -0.18 -5.65% 0.01 1 1 0.56 0.12 0.01 -0.08 2/17/2026 2/17/2026 4:00:02 PM EST
235.00 1.02 3.10 2.06 % 0.01 0 0 0.55 0.10 0.01 -0.07 2/17/2026 4:00:02 PM EST
240.00 0.79 2.56 1.68 1.42 -0.13 -8.39% 0.01 2 42 0.55 0.09 0.00 -0.06 2/17/2026 2/17/2026 4:00:02 PM EST
245.00 0.79 1.14 0.97 1.40 0.00 0.00% 0.00 0 1 0.52 0.07 0.00 -0.06 2/13/2026 2/17/2026 4:00:02 PM EST
250.00 0.20 2.00 1.10 % 0.00 0 0 0.53 0.06 0.00 -0.05 2/17/2026 4:00:02 PM EST
255.00 0.00 2.70 1.35 % 0.01 0 0 0.73 0.04 0.00 -0.04 2/17/2026 4:00:02 PM EST
260.00 0.00 2.28 1.14 % 0.00 0 0 0.73 0.04 0.00 -0.03 2/17/2026 4:00:02 PM EST
265.00 0.30 1.01 0.66 0.30 % 0.00 2 0 0.58 0.03 0.00 -0.03 2/17/2026 2/17/2026 4:00:02 PM EST
270.00 0.00 2.42 1.21 % 0.00 0 0 0.80 0.02 0.00 -0.02 2/17/2026 4:00:02 PM EST
275.00 0.00 2.35 1.18 % 0.00 0 0 0.82 0.02 0.00 -0.02 2/17/2026 4:00:02 PM EST
280.00 0.00 2.31 1.16 % 0.00 0 0 0.84 0.01 0.00 -0.01 2/17/2026 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
115.00 0.00 2.36 1.18 % 0.01 0 0 1.05 -0.01 0.00 -0.02 2/17/2026 4:00:02 PM EST
120.00 0.00 2.61 1.31 % 0.01 0 0 1.00 -0.02 0.00 -0.03 2/17/2026 4:00:02 PM EST
125.00 0.00 2.30 1.15 0.64 0.00 0.00% 0.01 0 1 0.90 -0.03 0.00 -0.04 2/13/2026 2/17/2026 4:00:02 PM EST
130.00 0.00 2.85 1.43 % 0.01 0 0 0.88 -0.04 0.00 -0.05 2/17/2026 4:00:02 PM EST
135.00 0.27 1.60 0.94 1.11 % 0.01 2 0 0.58 -0.06 0.00 -0.07 2/17/2026 2/17/2026 4:00:02 PM EST
140.00 1.11 2.08 1.60 1.51 % 0.01 2 0 0.62 -0.08 0.00 -0.08 2/17/2026 2/17/2026 4:00:02 PM EST
145.00 0.99 2.53 1.76 1.60 -0.65 -28.89% 0.01 1 1 0.57 -0.11 0.00 -0.10 2/17/2026 2/17/2026 4:00:02 PM EST
150.00 2.23 3.85 3.04 2.13 -0.80 -27.31% 0.02 2 1 0.61 -0.14 0.01 -0.11 2/17/2026 2/17/2026 4:00:02 PM EST
155.00 2.30 4.80 3.55 3.35 % 0.02 3 0 0.58 -0.17 0.01 -0.12 2/17/2026 2/17/2026 4:00:02 PM EST
160.00 3.95 4.85 4.40 4.60 +0.20 +4.55% 0.03 3 2 0.56 -0.21 0.01 -0.13 2/17/2026 2/17/2026 4:00:02 PM EST
165.00 5.00 7.30 6.15 5.50 +0.78 +16.53% 0.04 3 2 0.57 -0.25 0.01 -0.14 2/17/2026 2/17/2026 4:00:02 PM EST
170.00 6.55 8.15 7.35 6.95 % 0.04 1 0 0.55 -0.30 0.01 -0.15 2/17/2026 2/17/2026 4:00:02 PM EST
175.00 8.50 9.80 9.15 9.66 +2.34 +31.97% 0.05 4 1 0.54 -0.35 0.01 -0.16 2/17/2026 2/17/2026 4:00:02 PM EST
180.00 10.25 11.70 10.98 11.33 +2.18 +23.83% 0.06 1 1 0.52 -0.41 0.01 -0.16 2/17/2026 2/17/2026 4:00:02 PM EST
185.00 12.80 14.65 13.73 13.69 % 0.07 86 0 0.53 -0.47 0.01 -0.16 2/17/2026 2/17/2026 4:00:02 PM EST
190.00 15.55 17.50 16.53 16.72 +3.32 +24.78% 0.09 21 6 0.53 -0.53 0.01 -0.15 2/17/2026 2/17/2026 4:00:02 PM EST
195.00 18.15 20.65 19.40 15.85 0.00 0.00% 0.10 0 18 0.52 -0.59 0.01 -0.15 2/13/2026 2/17/2026 4:00:02 PM EST
200.00 21.65 24.35 23.00 22.40 % 0.12 1 0 0.53 -0.64 0.01 -0.14 2/17/2026 2/17/2026 4:00:02 PM EST
205.00 24.75 27.95 26.35 % 0.13 0 0 0.51 -0.70 0.01 -0.13 2/17/2026 4:00:02 PM EST
210.00 28.40 31.35 29.88 % 0.14 0 0 0.49 -0.74 0.01 -0.12 2/17/2026 4:00:02 PM EST
215.00 32.45 35.75 34.10 34.45 0.00 0.00% 0.16 0 1 0.50 -0.78 0.01 -0.11 2/12/2026 2/17/2026 4:00:02 PM EST
220.00 36.75 40.00 38.38 38.60 0.00 0.00% 0.17 0 1 0.49 -0.82 0.01 -0.10 2/12/2026 2/17/2026 4:00:02 PM EST
225.00 40.75 44.25 42.50 42.70 % 0.19 1 0 0.45 -0.85 0.01 -0.09 2/17/2026 2/17/2026 4:00:02 PM EST
230.00 45.75 48.60 47.18 47.32 +5.32 +12.67% 0.21 3 1 0.46 -0.88 0.01 -0.08 2/17/2026 2/17/2026 4:00:02 PM EST
235.00 49.90 53.65 51.78 % 0.22 0 0 0.65 -0.90 0.01 -0.07 2/17/2026 4:00:02 PM EST
240.00 54.60 58.35 56.48 48.93 0.00 0.00% 0.24 0 1 0.67 -0.91 0.00 -0.06 2/13/2026 2/17/2026 4:00:02 PM EST
245.00 59.20 63.25 61.23 % 0.25 0 0 0.70 -0.93 0.00 -0.06 2/17/2026 4:00:02 PM EST
250.00 64.05 68.10 66.08 % 0.26 0 0 0.72 -0.94 0.00 -0.05 2/17/2026 4:00:02 PM EST
255.00 68.90 72.90 70.90 % 0.28 0 0 0.76 -0.96 0.00 -0.04 2/17/2026 4:00:02 PM EST
260.00 73.85 77.90 75.88 66.95 0.00 0.00% 0.29 0 1 0.79 -0.96 0.00 -0.03 2/13/2026 2/17/2026 4:00:02 PM EST
265.00 78.80 82.80 80.80 74.90 0.00 0.00% 0.30 0 1 0.79 -0.97 0.00 -0.03 2/13/2026 2/17/2026 4:00:02 PM EST
270.00 83.70 87.75 85.73 % 0.32 0 0 0.85 -0.98 0.00 -0.02 2/17/2026 4:00:02 PM EST
275.00 89.00 92.85 90.93 91.40 +6.40 +7.53% 0.33 2 0 0.87 -0.98 0.00 -0.02 2/17/2026 2/17/2026 4:00:02 PM EST
280.00 93.90 97.85 95.88 % 0.34 0 0 0.90 -0.99 0.00 -0.01 2/17/2026 4:00:02 PM EST