Options Chain for SALESFORCE INC COM (CRM) - $185.64 as of 3/26/2026 8:39:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 73.90 | 77.35 | 75.63 | % | 0.69 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:47 PM EST | |||
| 115.00 | 69.00 | 72.60 | 70.80 | % | 0.62 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:47 PM EST | |||
| 120.00 | 64.20 | 67.10 | 65.65 | % | 0.55 | 0 | 5 | 0.84 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:47 PM EST | |||
| 125.00 | 59.80 | 61.90 | 60.85 | % | 0.49 | 0 | 11 | 0.75 | 0.97 | 0.00 | -0.03 | 3/26/2026 3:59:47 PM EST | |||
| 130.00 | 54.65 | 57.15 | 55.90 | % | 0.43 | 0 | 38 | 0.71 | 0.96 | 0.00 | -0.03 | 3/26/2026 3:59:47 PM EST | |||
| 135.00 | 49.95 | 52.40 | 51.18 | % | 0.38 | 0 | 283 | 0.68 | 0.95 | 0.00 | -0.04 | 3/26/2026 3:59:47 PM EST | |||
| 140.00 | 45.55 | 47.35 | 46.45 | % | 0.33 | 0 | 154 | 0.45 | 0.93 | 0.00 | -0.05 | 3/26/2026 3:59:47 PM EST | |||
| 145.00 | 40.50 | 43.10 | 41.80 | % | 0.29 | 0 | 336 | 0.61 | 0.91 | 0.00 | -0.06 | 3/26/2026 3:59:47 PM EST | |||
| 150.00 | 36.20 | 38.60 | 37.40 | % | 0.25 | 0 | 55 | 0.48 | 0.89 | 0.01 | -0.07 | 3/26/2026 3:59:47 PM EST | |||
| 155.00 | 32.05 | 34.25 | 33.15 | 30.30 | 0.00 | 0.00% | 0.21 | 0 | 148 | 0.48 | 0.86 | 0.01 | -0.08 | 3/25/2026 | 3/26/2026 3:59:47 PM EST |
| 160.00 | 27.80 | 30.10 | 28.95 | 25.90 | 0.00 | 0.00% | 0.18 | 0 | 93 | 0.47 | 0.82 | 0.01 | -0.09 | 3/25/2026 | 3/26/2026 3:59:47 PM EST |
| 165.00 | 23.55 | 26.15 | 24.85 | 22.40 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.45 | 0.78 | 0.01 | -0.09 | 3/25/2026 | 3/26/2026 3:59:47 PM EST |
| 170.00 | 20.20 | 21.70 | 20.95 | 19.25 | +0.20 | +1.05% | 0.12 | 6 | 236 | 0.44 | 0.73 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 175.00 | 17.60 | 18.10 | 17.85 | 18.25 | +3.05 | +20.07% | 0.10 | 1 | 135 | 0.44 | 0.67 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 180.00 | 14.40 | 14.85 | 14.63 | 14.22 | +1.89 | +15.33% | 0.08 | 19 | 645 | 0.43 | 0.61 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 185.00 | 11.50 | 12.00 | 11.75 | 11.60 | +2.00 | +20.84% | 0.06 | 159 | 566 | 0.42 | 0.54 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 190.00 | 9.00 | 9.40 | 9.20 | 9.27 | +1.85 | +24.94% | 0.05 | 238 | 647 | 0.40 | 0.47 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 195.00 | 6.85 | 7.25 | 7.05 | 6.80 | +1.00 | +17.25% | 0.04 | 91 | 4,345 | 0.39 | 0.40 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 200.00 | 5.25 | 5.50 | 5.38 | 5.45 | +1.25 | +29.77% | 0.03 | 359 | 2,166 | 0.39 | 0.33 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 210.00 | 2.86 | 2.99 | 2.93 | 2.96 | +0.79 | +36.41% | 0.01 | 805 | 3,882 | 0.38 | 0.21 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 220.00 | 1.46 | 1.63 | 1.55 | 1.50 | +0.34 | +29.31% | 0.01 | 526 | 3,434 | 0.38 | 0.12 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 230.00 | 0.79 | 0.85 | 0.82 | 0.80 | +0.18 | +29.04% | 0.00 | 1,396 | 4,149 | 0.38 | 0.07 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 240.00 | 0.24 | 0.50 | 0.37 | 0.51 | +0.15 | +41.67% | 0.00 | 70 | 2,238 | 0.37 | 0.04 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 250.00 | 0.25 | 0.32 | 0.29 | 0.28 | +0.05 | +21.74% | 0.00 | 25 | 1,274 | 0.41 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 260.00 | 0.14 | 0.20 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 14 | 830 | 0.42 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 270.00 | 0.07 | 0.17 | 0.12 | 0.14 | -0.04 | -22.23% | 0.00 | 14 | 1,167 | 0.43 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 280.00 | 0.05 | 0.27 | 0.16 | 0.10 | +0.02 | +25.00% | 0.00 | 15 | 371 | 0.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 290.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 1,287 | 0.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 300.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 943 | 0.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,021 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:47 PM EST |
| 320.00 | 0.00 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:47 PM EST |
| 330.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:47 PM EST |
| 340.00 | 0.00 | 1.72 | 0.86 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.92 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:47 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:47 PM EST |
| 360.00 | 0.00 | 0.79 | 0.40 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 100 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 370.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 84 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 156 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 390.00 | 0.00 | 1.83 | 0.92 | % | 0.00 | 0 | 98 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 209 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 410.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 446 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 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 | 0.15 | 0.25 | 0.20 | 0.20 | +0.01 | +5.27% | 0.00 | 13 | 50 | 0.66 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 115.00 | 0.05 | 0.47 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.61 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 3:59:47 PM EST |
| 120.00 | 0.22 | 0.44 | 0.33 | 0.33 | -0.01 | -2.95% | 0.00 | 12 | 2,268 | 0.61 | -0.02 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 125.00 | 0.37 | 0.60 | 0.49 | 0.59 | +0.12 | +25.54% | 0.00 | 2 | 59 | 0.60 | -0.03 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 130.00 | 0.39 | 0.80 | 0.60 | 0.68 | +0.11 | +19.30% | 0.00 | 50 | 564 | 0.57 | -0.04 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 135.00 | 0.57 | 1.15 | 0.86 | 0.84 | -0.28 | -25.00% | 0.01 | 250 | 341 | 0.56 | -0.05 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 140.00 | 1.03 | 1.22 | 1.13 | 1.10 | -0.28 | -20.29% | 0.01 | 1 | 304 | 0.54 | -0.07 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 145.00 | 1.39 | 1.59 | 1.49 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.52 | -0.09 | 0.00 | -0.06 | 3/25/2026 | 3/26/2026 3:59:47 PM EST |
| 150.00 | 1.85 | 2.05 | 1.95 | 1.91 | -0.29 | -13.19% | 0.01 | 5 | 317 | 0.51 | -0.11 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 155.00 | 2.41 | 2.66 | 2.54 | 2.46 | -0.36 | -12.77% | 0.02 | 16 | 1,272 | 0.49 | -0.14 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 160.00 | 3.10 | 3.40 | 3.25 | 3.34 | -0.46 | -12.11% | 0.02 | 556 | 661 | 0.47 | -0.18 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 165.00 | 4.10 | 4.35 | 4.23 | 4.27 | -0.73 | -14.60% | 0.03 | 559 | 682 | 0.46 | -0.22 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 170.00 | 5.25 | 5.55 | 5.40 | 5.55 | -0.75 | -11.91% | 0.03 | 971 | 2,059 | 0.44 | -0.27 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 175.00 | 6.75 | 7.15 | 6.95 | 6.97 | -1.08 | -13.42% | 0.04 | 35 | 1,261 | 0.43 | -0.33 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 180.00 | 8.45 | 8.80 | 8.63 | 8.72 | -1.33 | -13.24% | 0.05 | 463 | 3,667 | 0.42 | -0.39 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 185.00 | 10.55 | 11.10 | 10.83 | 10.76 | -1.84 | -14.61% | 0.06 | 373 | 1,317 | 0.41 | -0.46 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 190.00 | 12.95 | 13.55 | 13.25 | 13.40 | -2.05 | -13.27% | 0.07 | 551 | 5,087 | 0.40 | -0.53 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 195.00 | 15.80 | 16.45 | 16.13 | 16.30 | -2.30 | -12.37% | 0.08 | 15 | 3,271 | 0.39 | -0.60 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 200.00 | 19.05 | 19.50 | 19.28 | 19.65 | -3.05 | -13.44% | 0.10 | 13 | 2,467 | 0.38 | -0.67 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 210.00 | 25.90 | 28.10 | 27.00 | 27.46 | -2.91 | -9.59% | 0.13 | 13 | 1,091 | 0.37 | -0.79 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 220.00 | 34.90 | 37.05 | 35.98 | 36.15 | -2.83 | -7.26% | 0.16 | 14 | 539 | 0.38 | -0.88 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 230.00 | 44.40 | 46.50 | 45.45 | 45.48 | -3.50 | -7.15% | 0.20 | 8 | 1,270 | 0.50 | -0.93 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 240.00 | 54.10 | 56.20 | 55.15 | 53.50 | -4.20 | -7.28% | 0.23 | 4 | 836 | 0.40 | -0.96 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 250.00 | 63.70 | 66.60 | 65.15 | 65.25 | -2.51 | -3.71% | 0.26 | 1 | 673 | 0.63 | -0.98 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:47 PM EST |
| 260.00 | 73.65 | 76.60 | 75.13 | % | 0.29 | 0 | 20 | 0.71 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:47 PM EST | |||
| 270.00 | 83.15 | 86.25 | 84.70 | % | 0.31 | 0 | 55 | 0.72 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:47 PM EST | |||
| 280.00 | 93.10 | 96.55 | 94.83 | 95.10 | % | 0.34 | 1 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:47 PM EST | |
| 290.00 | 102.65 | 106.60 | 104.63 | 106.30 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.85 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:47 PM EST |
| 300.00 | 113.55 | 116.50 | 115.03 | 104.40 | 0.00 | 0.00% | 0.38 | 0 | 15 | 0.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:47 PM EST |
| 310.00 | 123.15 | 126.50 | 124.83 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 320.00 | 133.15 | 136.50 | 134.83 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 330.00 | 142.50 | 146.50 | 144.50 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 340.00 | 153.05 | 156.50 | 154.78 | % | 0.46 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 350.00 | 163.10 | 166.50 | 164.80 | % | 0.47 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 360.00 | 173.10 | 176.50 | 174.80 | % | 0.49 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 370.00 | 183.10 | 186.50 | 184.80 | % | 0.50 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 380.00 | 193.10 | 196.50 | 194.80 | % | 0.51 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 390.00 | 202.80 | 206.50 | 204.65 | % | 0.52 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 400.00 | 212.85 | 216.50 | 214.68 | % | 0.54 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST | |||
| 410.00 | 222.55 | 226.50 | 224.53 | % | 0.55 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:47 PM EST |