Options Chain for SALESFORCE INC COM (CRM) - $170.85 as of 4/9/2026 8:28:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 59.70 | 61.95 | 60.83 | % | 0.55 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 115.00 | 54.55 | 56.60 | 55.58 | % | 0.48 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 120.00 | 49.60 | 52.05 | 50.83 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 125.00 | 44.80 | 46.70 | 45.75 | % | 0.37 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/9/2026 4:00:03 PM EST | |||
| 130.00 | 39.20 | 42.05 | 40.63 | % | 0.31 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 4/9/2026 4:00:03 PM EST | |||
| 135.00 | 34.30 | 36.80 | 35.55 | % | 0.26 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.04 | 4/9/2026 4:00:03 PM EST | |||
| 140.00 | 30.00 | 31.95 | 30.98 | % | 0.22 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.06 | 4/9/2026 4:00:03 PM EST | |||
| 145.00 | 25.25 | 27.15 | 26.20 | 51.05 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.67 | 0.94 | 0.01 | -0.08 | 3/23/2026 | 4/9/2026 4:00:03 PM EST |
| 150.00 | 20.65 | 22.95 | 21.80 | 28.95 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.67 | 0.90 | 0.01 | -0.11 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 155.00 | 16.05 | 18.00 | 17.03 | 16.06 | % | 0.11 | 1 | 0 | 0.56 | 0.84 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 4:00:03 PM EST | |
| 157.50 | 14.15 | 15.85 | 15.00 | % | 0.10 | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.16 | 4/9/2026 4:00:03 PM EST | |||
| 160.00 | 12.40 | 14.30 | 13.35 | 11.23 | -12.24 | -52.16% | 0.08 | 2 | 1 | 0.48 | 0.76 | 0.02 | -0.18 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 162.50 | 11.20 | 11.90 | 11.55 | 10.47 | % | 0.07 | 1 | 0 | 0.48 | 0.71 | 0.02 | -0.19 | 4/9/2026 | 4/9/2026 4:00:03 PM EST | |
| 165.00 | 9.45 | 10.10 | 9.78 | 8.78 | -11.61 | -56.94% | 0.06 | 3 | 2 | 0.47 | 0.66 | 0.02 | -0.20 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 167.50 | 8.05 | 8.40 | 8.23 | 6.90 | % | 0.05 | 388 | 0 | 0.47 | 0.60 | 0.02 | -0.21 | 4/9/2026 | 4/9/2026 4:00:03 PM EST | |
| 170.00 | 6.55 | 6.90 | 6.73 | 6.60 | -3.63 | -35.49% | 0.04 | 228 | 5 | 0.45 | 0.54 | 0.03 | -0.21 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 172.50 | 5.25 | 5.55 | 5.40 | 5.25 | -8.15 | -60.83% | 0.03 | 73 | 4 | 0.44 | 0.48 | 0.03 | -0.21 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 175.00 | 4.10 | 4.45 | 4.28 | 4.20 | -2.98 | -41.51% | 0.02 | 231 | 65 | 0.44 | 0.41 | 0.03 | -0.20 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 177.50 | 3.15 | 3.40 | 3.28 | 3.27 | -2.68 | -45.05% | 0.02 | 26 | 8 | 0.43 | 0.35 | 0.03 | -0.18 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 180.00 | 2.41 | 2.63 | 2.52 | 2.53 | -2.07 | -45.00% | 0.01 | 273 | 256 | 0.42 | 0.28 | 0.02 | -0.17 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 182.50 | 1.73 | 2.00 | 1.87 | 1.38 | -2.39 | -63.40% | 0.01 | 184 | 31 | 0.42 | 0.23 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 185.00 | 1.32 | 1.49 | 1.41 | 1.35 | -1.56 | -53.61% | 0.01 | 432 | 660 | 0.42 | 0.18 | 0.02 | -0.13 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 187.50 | 0.92 | 1.10 | 1.01 | 0.98 | -1.21 | -55.26% | 0.01 | 682 | 128 | 0.41 | 0.14 | 0.02 | -0.11 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 190.00 | 0.70 | 0.94 | 0.82 | 0.77 | -0.98 | -56.00% | 0.00 | 363 | 145 | 0.42 | 0.11 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 192.50 | 0.48 | 0.66 | 0.57 | 0.59 | -0.75 | -55.97% | 0.00 | 466 | 23 | 0.42 | 0.09 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 195.00 | 0.34 | 0.46 | 0.40 | 0.38 | -0.61 | -61.62% | 0.00 | 164 | 305 | 0.42 | 0.07 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 197.50 | 0.29 | 0.42 | 0.36 | 0.32 | -0.52 | -61.91% | 0.00 | 33 | 171 | 0.44 | 0.06 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 200.00 | 0.21 | 0.40 | 0.31 | 0.27 | -0.30 | -52.64% | 0.00 | 85 | 532 | 0.45 | 0.04 | 0.01 | -0.05 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 202.50 | 0.16 | 0.49 | 0.33 | 0.21 | -0.37 | -63.80% | 0.00 | 2 | 9 | 0.48 | 0.03 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 205.00 | 0.12 | 0.29 | 0.21 | 0.17 | -0.14 | -45.17% | 0.00 | 29 | 794 | 0.47 | 0.03 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 207.50 | 0.00 | 0.49 | 0.25 | 0.24 | -0.37 | -60.66% | 0.00 | 2 | 5 | 0.59 | 0.02 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 210.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 7 | 331 | 0.47 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.32 | 0.16 | 0.26 | +0.13 | +100.00% | 0.00 | 13 | 187 | 0.62 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.28 | 0.14 | 0.24 | +0.14 | +140.00% | 0.00 | 17 | 2,113 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 225.00 | 0.03 | 0.25 | 0.14 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 150 | 0.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 9 | 237 | 0.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 175 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,813 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.34 | 0.17 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/9/2026 4:00:03 PM EST |
| 130.00 | 0.03 | 0.50 | 0.27 | 0.21 | -0.60 | -74.08% | 0.00 | 1 | 53 | 0.68 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 135.00 | 0.04 | 0.34 | 0.19 | 0.29 | +0.08 | +38.10% | 0.00 | 10 | 46 | 0.58 | -0.02 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 140.00 | 0.16 | 0.62 | 0.39 | 0.50 | +0.25 | +100.00% | 0.00 | 69 | 66 | 0.59 | -0.04 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 145.00 | 0.50 | 0.71 | 0.61 | 0.80 | +0.40 | +100.00% | 0.00 | 44 | 3 | 0.56 | -0.06 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 150.00 | 0.87 | 1.00 | 0.94 | 0.98 | +0.28 | +40.00% | 0.01 | 793 | 43 | 0.53 | -0.10 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 155.00 | 1.45 | 1.56 | 1.51 | 1.45 | +0.37 | +34.26% | 0.01 | 516 | 85 | 0.50 | -0.16 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 157.50 | 1.78 | 2.10 | 1.94 | 2.12 | % | 0.01 | 11 | 0 | 0.50 | -0.19 | 0.02 | -0.16 | 4/9/2026 | 4/9/2026 4:00:03 PM EST | |
| 160.00 | 2.16 | 2.55 | 2.36 | 2.47 | +0.72 | +41.15% | 0.01 | 335 | 151 | 0.48 | -0.24 | 0.02 | -0.18 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 162.50 | 2.87 | 3.00 | 2.94 | 3.10 | +0.94 | +43.52% | 0.02 | 16 | 17 | 0.47 | -0.29 | 0.02 | -0.19 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 165.00 | 3.55 | 4.00 | 3.78 | 3.85 | +1.19 | +44.74% | 0.02 | 177 | 180 | 0.46 | -0.34 | 0.02 | -0.20 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 167.50 | 4.40 | 4.75 | 4.58 | 4.59 | +1.33 | +40.80% | 0.03 | 135 | 14 | 0.45 | -0.40 | 0.02 | -0.21 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 170.00 | 5.45 | 5.95 | 5.70 | 5.83 | +1.93 | +49.49% | 0.03 | 126 | 511 | 0.45 | -0.46 | 0.03 | -0.21 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 172.50 | 6.60 | 7.15 | 6.88 | 7.93 | +4.43 | +126.58% | 0.04 | 2 | 8 | 0.44 | -0.52 | 0.03 | -0.21 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 175.00 | 7.95 | 9.00 | 8.48 | 8.25 | +2.20 | +36.37% | 0.05 | 79 | 194 | 0.45 | -0.59 | 0.03 | -0.20 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 177.50 | 9.45 | 10.40 | 9.93 | 11.59 | +4.74 | +69.20% | 0.06 | 16 | 83 | 0.43 | -0.65 | 0.03 | -0.18 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 180.00 | 11.00 | 12.35 | 11.68 | 12.25 | +5.50 | +81.49% | 0.06 | 38 | 328 | 0.43 | -0.72 | 0.02 | -0.17 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 182.50 | 12.45 | 13.80 | 13.13 | 14.72 | +5.52 | +60.00% | 0.07 | 14 | 44 | 0.38 | -0.77 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 185.00 | 14.95 | 16.15 | 15.55 | 15.74 | +3.89 | +32.83% | 0.08 | 9 | 128 | 0.42 | -0.82 | 0.02 | -0.13 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 187.50 | 17.10 | 18.05 | 17.58 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.41 | -0.86 | 0.02 | -0.11 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 190.00 | 19.35 | 20.60 | 19.98 | 22.66 | +7.42 | +48.69% | 0.11 | 2 | 63 | 0.42 | -0.89 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 192.50 | 21.45 | 23.50 | 22.48 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.91 | 0.01 | -0.08 | 4/6/2026 | 4/9/2026 4:00:03 PM EST |
| 195.00 | 23.30 | 25.65 | 24.48 | 24.98 | +8.80 | +54.39% | 0.13 | 2 | 30 | 0.61 | -0.93 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 197.50 | 26.35 | 28.15 | 27.25 | 29.52 | +12.64 | +74.89% | 0.14 | 80 | 2 | 0.65 | -0.94 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 200.00 | 28.35 | 30.55 | 29.45 | 31.88 | +11.32 | +55.06% | 0.15 | 4 | 49 | 0.67 | -0.96 | 0.01 | -0.05 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 202.50 | 31.20 | 33.00 | 32.10 | 34.42 | +12.72 | +58.62% | 0.16 | 82 | 1 | 0.70 | -0.97 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 205.00 | 33.20 | 36.20 | 34.70 | 36.87 | +11.46 | +45.10% | 0.17 | 5 | 103 | 0.83 | -0.97 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 207.50 | 35.55 | 37.95 | 36.75 | 40.70 | % | 0.18 | 2 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:03 PM EST | |
| 210.00 | 37.80 | 40.45 | 39.13 | 43.15 | +8.05 | +22.94% | 0.19 | 81 | 90 | 0.80 | -0.99 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 215.00 | 43.65 | 45.50 | 44.58 | 47.15 | +7.11 | +17.76% | 0.21 | 420 | 146 | 0.87 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 220.00 | 48.40 | 51.20 | 49.80 | 52.00 | +8.34 | +19.11% | 0.23 | 110 | 87 | 1.03 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 225.00 | 53.70 | 56.20 | 54.95 | 54.50 | +12.72 | +30.45% | 0.24 | 180 | 85 | 1.09 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 230.00 | 58.55 | 60.50 | 59.53 | 62.30 | +17.89 | +40.29% | 0.26 | 180 | 87 | 1.05 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 235.00 | 63.60 | 65.60 | 64.60 | 67.30 | +15.03 | +28.76% | 0.27 | 160 | 80 | 1.12 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 240.00 | 68.25 | 70.60 | 69.43 | 69.50 | +16.54 | +31.24% | 0.29 | 26 | 9 | 1.17 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 245.00 | 73.35 | 75.50 | 74.43 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 250.00 | 78.50 | 81.20 | 79.85 | 81.80 | % | 0.32 | 10 | 6 | 1.37 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST | |
| 255.00 | 83.30 | 86.20 | 84.75 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 260.00 | 88.15 | 91.20 | 89.68 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 265.00 | 93.10 | 95.60 | 94.35 | % | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 270.00 | 98.45 | 100.60 | 99.53 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 275.00 | 103.05 | 105.60 | 104.33 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 280.00 | 108.60 | 110.60 | 109.60 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST |