Options Chain for SALESFORCE INC COM (CRM) - $194.91 as of 3/11/2026 2:22:59 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 | 77.50 | 81.20 | 79.35 | % | 0.69 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/11/2026 3:59:43 PM EST | |||
| 120.00 | 72.60 | 76.35 | 74.48 | % | 0.62 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 3/11/2026 3:59:43 PM EST | |||
| 125.00 | 67.65 | 71.15 | 69.40 | % | 0.56 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 3/11/2026 3:59:43 PM EST | |||
| 130.00 | 62.75 | 65.85 | 64.30 | % | 0.49 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 3/11/2026 3:59:43 PM EST | |||
| 135.00 | 57.90 | 60.70 | 59.30 | % | 0.44 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 3/11/2026 3:59:43 PM EST | |||
| 140.00 | 53.05 | 55.80 | 54.43 | % | 0.39 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.04 | 3/11/2026 3:59:43 PM EST | |||
| 145.00 | 48.25 | 50.80 | 49.53 | % | 0.34 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.05 | 3/11/2026 3:59:43 PM EST | |||
| 150.00 | 43.50 | 46.35 | 44.93 | % | 0.30 | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.06 | 3/11/2026 3:59:43 PM EST | |||
| 155.00 | 38.85 | 41.95 | 40.40 | % | 0.26 | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.07 | 3/11/2026 3:59:43 PM EST | |||
| 160.00 | 34.30 | 36.90 | 35.60 | 42.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.40 | 0.88 | 0.01 | -0.08 | 3/6/2026 | 3/11/2026 3:59:43 PM EST |
| 165.00 | 29.90 | 32.25 | 31.08 | % | 0.19 | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.09 | 3/11/2026 3:59:43 PM EST | |||
| 170.00 | 26.95 | 28.60 | 27.78 | % | 0.16 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.10 | 3/11/2026 3:59:43 PM EST | |||
| 175.00 | 22.50 | 24.15 | 23.33 | % | 0.13 | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.11 | 3/11/2026 3:59:43 PM EST | |||
| 180.00 | 19.50 | 21.25 | 20.38 | 25.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.47 | 0.71 | 0.01 | -0.12 | 3/6/2026 | 3/11/2026 3:59:43 PM EST |
| 185.00 | 16.05 | 17.10 | 16.58 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.44 | 0.65 | 0.01 | -0.12 | 3/10/2026 | 3/11/2026 3:59:43 PM EST |
| 190.00 | 12.95 | 14.10 | 13.53 | 13.00 | -3.20 | -19.76% | 0.07 | 4 | 5 | 0.43 | 0.58 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 195.00 | 10.20 | 11.55 | 10.88 | 10.42 | -2.08 | -16.64% | 0.06 | 1 | 13 | 0.42 | 0.51 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 200.00 | 7.95 | 8.85 | 8.40 | 8.37 | -2.63 | -23.91% | 0.04 | 13 | 159 | 0.41 | 0.44 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 205.00 | 5.90 | 6.75 | 6.33 | 5.87 | -1.46 | -19.92% | 0.03 | 5 | 11 | 0.40 | 0.37 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 210.00 | 4.35 | 5.10 | 4.73 | 4.50 | -1.11 | -19.79% | 0.02 | 9 | 58 | 0.39 | 0.31 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 215.00 | 3.15 | 4.60 | 3.88 | 3.50 | -1.25 | -26.32% | 0.02 | 25 | 11 | 0.41 | 0.25 | 0.01 | -0.10 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 220.00 | 2.16 | 2.72 | 2.44 | 2.45 | -0.71 | -22.47% | 0.01 | 56 | 1,569 | 0.38 | 0.19 | 0.01 | -0.08 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 225.00 | 1.45 | 2.00 | 1.73 | 1.76 | -0.24 | -12.00% | 0.01 | 23 | 30 | 0.38 | 0.14 | 0.01 | -0.07 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 230.00 | 1.07 | 1.54 | 1.31 | 1.30 | -0.46 | -26.14% | 0.01 | 10 | 70 | 0.38 | 0.10 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 235.00 | 0.55 | 1.00 | 0.78 | 0.84 | -0.18 | -17.65% | 0.00 | 4 | 156 | 0.37 | 0.07 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 240.00 | 0.30 | 0.76 | 0.53 | 0.62 | -1.03 | -62.43% | 0.00 | 15 | 11 | 0.36 | 0.05 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 245.00 | 0.10 | 0.51 | 0.31 | 0.44 | -1.08 | -71.06% | 0.00 | 11 | 1,802 | 0.35 | 0.03 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 250.00 | 0.04 | 0.41 | 0.23 | 0.31 | -0.89 | -74.17% | 0.00 | 18 | 1 | 0.35 | 0.02 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 255.00 | 0.14 | 0.31 | 0.23 | 0.20 | % | 0.00 | 52 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:43 PM EST | |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.17 | % | 0.00 | 43 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:43 PM EST | |
| 265.00 | 0.00 | 0.21 | 0.11 | 0.08 | % | 0.00 | 32 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:43 PM EST | |
| 270.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 3/11/2026 3:59:43 PM EST | |||
| 275.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:43 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:43 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/11/2026 3:59:43 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 3:59:43 PM EST |
| 125.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 3/11/2026 3:59:43 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.86 | -0.01 | 0.00 | -0.02 | 3/6/2026 | 3/11/2026 3:59:43 PM EST |
| 135.00 | 0.00 | 1.28 | 0.64 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | -0.02 | 0.00 | -0.02 | 3/6/2026 | 3/11/2026 3:59:43 PM EST |
| 140.00 | 0.54 | 1.19 | 0.87 | 0.71 | % | 0.01 | 4 | 0 | 0.60 | -0.04 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 3:59:43 PM EST | |
| 145.00 | 0.55 | 1.28 | 0.92 | 0.84 | +0.04 | +5.00% | 0.01 | 4 | 0 | 0.55 | -0.05 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 150.00 | 0.80 | 1.73 | 1.27 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | -0.07 | 0.00 | -0.06 | 3/10/2026 | 3/11/2026 3:59:43 PM EST |
| 155.00 | 0.97 | 2.27 | 1.62 | 1.70 | % | 0.01 | 1 | 0 | 0.52 | -0.09 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 3:59:43 PM EST | |
| 160.00 | 1.75 | 2.37 | 2.06 | 2.01 | -0.44 | -17.96% | 0.01 | 2 | 3 | 0.50 | -0.12 | 0.01 | -0.08 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 165.00 | 1.98 | 3.35 | 2.67 | 2.46 | -0.54 | -18.00% | 0.02 | 1 | 14 | 0.48 | -0.15 | 0.01 | -0.09 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 170.00 | 3.05 | 3.50 | 3.28 | 3.58 | -0.08 | -2.19% | 0.02 | 5 | 14 | 0.46 | -0.19 | 0.01 | -0.10 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 175.00 | 4.00 | 5.05 | 4.53 | 4.69 | +0.01 | +0.22% | 0.03 | 6 | 3 | 0.46 | -0.23 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 180.00 | 5.20 | 6.85 | 6.03 | 5.65 | -0.45 | -7.38% | 0.03 | 3 | 2 | 0.46 | -0.29 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 185.00 | 6.60 | 8.45 | 7.53 | 7.76 | -0.08 | -1.02% | 0.04 | 3 | 2 | 0.44 | -0.35 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 190.00 | 8.60 | 10.30 | 9.45 | 8.81 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | -0.42 | 0.01 | -0.13 | 3/10/2026 | 3/11/2026 3:59:43 PM EST |
| 195.00 | 10.90 | 12.75 | 11.83 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.42 | -0.49 | 0.01 | -0.13 | 3/10/2026 | 3/11/2026 3:59:43 PM EST |
| 200.00 | 13.35 | 15.60 | 14.48 | 14.92 | +2.26 | +17.86% | 0.07 | 1 | 3 | 0.41 | -0.56 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 205.00 | 16.50 | 18.65 | 17.58 | 17.00 | +0.20 | +1.19% | 0.09 | 2 | 81 | 0.41 | -0.63 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 210.00 | 19.70 | 22.25 | 20.98 | 21.67 | % | 0.10 | 1 | 0 | 0.40 | -0.69 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 3:59:43 PM EST | |
| 215.00 | 23.55 | 25.85 | 24.70 | 22.49 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.39 | -0.75 | 0.01 | -0.10 | 3/10/2026 | 3/11/2026 3:59:43 PM EST |
| 220.00 | 27.15 | 29.95 | 28.55 | 27.25 | -1.95 | -6.68% | 0.13 | 4 | 1 | 0.37 | -0.81 | 0.01 | -0.08 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 225.00 | 31.70 | 34.30 | 33.00 | 33.35 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.37 | -0.86 | 0.01 | -0.07 | 3/10/2026 | 3/11/2026 3:59:43 PM EST |
| 230.00 | 35.95 | 38.90 | 37.43 | 36.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.48 | -0.90 | 0.01 | -0.05 | 3/10/2026 | 3/11/2026 3:59:43 PM EST |
| 235.00 | 40.50 | 43.55 | 42.03 | 43.20 | % | 0.18 | 1 | 0 | 0.49 | -0.93 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 3:59:43 PM EST | |
| 240.00 | 45.25 | 48.30 | 46.78 | % | 0.19 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 3/11/2026 3:59:43 PM EST | |||
| 245.00 | 49.50 | 53.15 | 51.33 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 3/11/2026 3:59:43 PM EST | |||
| 250.00 | 54.50 | 58.10 | 56.30 | 54.35 | +2.20 | +4.22% | 0.23 | 12 | 3 | 0.56 | -0.98 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 255.00 | 59.45 | 63.05 | 61.25 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/11/2026 3:59:43 PM EST | |||
| 260.00 | 64.10 | 68.05 | 66.08 | 64.22 | % | 0.25 | 12 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:43 PM EST | |
| 265.00 | 69.50 | 73.05 | 71.28 | 70.10 | -1.20 | -1.69% | 0.27 | 1 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:43 PM EST |
| 270.00 | 74.70 | 78.05 | 76.38 | 77.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 3:59:43 PM EST |
| 275.00 | 79.00 | 83.05 | 81.03 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:43 PM EST | |||
| 280.00 | 84.00 | 88.05 | 86.03 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:43 PM EST |