Options Chain for SALESFORCE INC COM (CRM) - $194.10 as of 3/12/2026 5:27:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 78.05 | 81.25 | 79.65 | % | 0.66 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 125.00 | 72.85 | 76.45 | 74.65 | % | 0.60 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 130.00 | 68.10 | 71.35 | 69.73 | % | 0.54 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 135.00 | 63.30 | 66.65 | 64.98 | % | 0.48 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 140.00 | 58.45 | 61.65 | 60.05 | % | 0.43 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 145.00 | 53.55 | 56.80 | 55.18 | % | 0.38 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 150.00 | 48.70 | 52.05 | 50.38 | % | 0.34 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 155.00 | 43.95 | 46.65 | 45.30 | % | 0.29 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 160.00 | 39.50 | 42.10 | 40.80 | % | 0.26 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.08 | 3/12/2026 3:59:58 PM EST | |||
| 165.00 | 35.05 | 37.70 | 36.38 | % | 0.22 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.09 | 3/12/2026 3:59:58 PM EST | |||
| 170.00 | 30.85 | 33.45 | 32.15 | % | 0.19 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 175.00 | 26.65 | 29.65 | 28.15 | % | 0.16 | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.11 | 3/12/2026 3:59:58 PM EST | |||
| 180.00 | 22.60 | 25.60 | 24.10 | % | 0.13 | 0 | 0 | 0.43 | 0.75 | 0.01 | -0.11 | 3/12/2026 3:59:58 PM EST | |||
| 185.00 | 18.95 | 22.05 | 20.50 | % | 0.11 | 0 | 0 | 0.43 | 0.70 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 190.00 | 15.65 | 18.80 | 17.23 | % | 0.09 | 0 | 0 | 0.42 | 0.65 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 195.00 | 12.60 | 15.90 | 14.25 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 200.00 | 10.20 | 12.55 | 11.38 | 11.76 | % | 0.06 | 3 | 0 | 0.40 | 0.52 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 205.00 | 8.10 | 11.00 | 9.55 | 9.80 | % | 0.05 | 2 | 0 | 0.41 | 0.45 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 210.00 | 5.40 | 9.10 | 7.25 | 8.46 | % | 0.03 | 2 | 0 | 0.39 | 0.37 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 215.00 | 4.55 | 7.50 | 6.03 | 7.00 | % | 0.03 | 1 | 0 | 0.41 | 0.31 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 220.00 | 2.43 | 5.10 | 3.77 | 4.05 | % | 0.02 | 3 | 0 | 0.36 | 0.24 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 225.00 | 1.54 | 5.20 | 3.37 | % | 0.01 | 0 | 0 | 0.38 | 0.19 | 0.01 | -0.07 | 3/12/2026 3:59:58 PM EST | |||
| 230.00 | 0.58 | 3.00 | 1.79 | 2.90 | % | 0.01 | 1 | 0 | 0.34 | 0.14 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 235.00 | 0.20 | 3.85 | 2.03 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.32 | 0.66 | 0.67 | % | 0.00 | 9 | 0 | 0.44 | 0.04 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 255.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 130.00 | 0.08 | 1.23 | 0.66 | 1.20 | % | 0.01 | 2 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 135.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.70 | -0.06 | 0.00 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.66 | -0.08 | 0.00 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 160.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.00 | -0.08 | 3/12/2026 3:59:58 PM EST | |||
| 165.00 | 0.33 | 4.10 | 2.22 | % | 0.01 | 0 | 0 | 0.44 | -0.14 | 0.01 | -0.09 | 3/12/2026 3:59:58 PM EST | |||
| 170.00 | 2.43 | 4.95 | 3.69 | 3.00 | % | 0.02 | 16 | 0 | 0.50 | -0.17 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 175.00 | 1.96 | 5.45 | 3.71 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.01 | -0.11 | 3/12/2026 3:59:58 PM EST | |||
| 180.00 | 4.30 | 5.70 | 5.00 | 5.10 | % | 0.03 | 3 | 0 | 0.44 | -0.25 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 185.00 | 4.55 | 8.35 | 6.45 | % | 0.03 | 0 | 0 | 0.43 | -0.30 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 190.00 | 6.30 | 9.20 | 7.75 | % | 0.04 | 0 | 0 | 0.41 | -0.35 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 195.00 | 8.35 | 11.90 | 10.13 | % | 0.05 | 0 | 0 | 0.42 | -0.41 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 200.00 | 10.75 | 14.20 | 12.48 | % | 0.06 | 0 | 0 | 0.41 | -0.48 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 205.00 | 13.40 | 16.80 | 15.10 | 15.20 | % | 0.07 | 12 | 0 | 0.41 | -0.55 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 210.00 | 16.40 | 19.75 | 18.08 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.01 | -0.11 | 3/12/2026 3:59:58 PM EST | |||
| 215.00 | 20.00 | 23.10 | 21.55 | 21.64 | % | 0.10 | 10 | 0 | 0.40 | -0.69 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 220.00 | 23.00 | 26.75 | 24.88 | 23.67 | % | 0.11 | 1 | 0 | 0.39 | -0.76 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 225.00 | 28.15 | 30.35 | 29.25 | 25.50 | % | 0.13 | 3 | 0 | 0.39 | -0.81 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 230.00 | 31.95 | 34.45 | 33.20 | % | 0.14 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 235.00 | 36.40 | 38.80 | 37.60 | % | 0.16 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 240.00 | 41.00 | 43.45 | 42.23 | % | 0.18 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 245.00 | 45.65 | 47.95 | 46.80 | % | 0.19 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 250.00 | 50.50 | 52.60 | 51.55 | 48.85 | % | 0.21 | 1 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 255.00 | 54.90 | 58.00 | 56.45 | % | 0.22 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 260.00 | 59.95 | 62.60 | 61.28 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST |