Options Chain for SALESFORCE INC COM (CRM) - $186.24 as of 4/2/2026 1:59:53 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 | 74.55 | 78.50 | 76.53 | % | 0.70 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 4/2/2026 2:58:49 PM EST | |||
| 115.00 | 69.65 | 73.30 | 71.48 | % | 0.62 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 4/2/2026 2:58:49 PM EST | |||
| 120.00 | 64.70 | 68.40 | 66.55 | 144.80 | 0.00 | 0.00% | 0.55 | 0 | 5 | 0.97 | 0.99 | 0.00 | -0.02 | 12/8/2025 | 4/2/2026 2:58:49 PM EST |
| 125.00 | 60.00 | 62.80 | 61.40 | 68.70 | 0.00 | 0.00% | 0.49 | 0 | 11 | 0.82 | 0.98 | 0.00 | -0.02 | 3/3/2026 | 4/2/2026 2:58:49 PM EST |
| 130.00 | 55.00 | 57.95 | 56.48 | 66.92 | 0.00 | 0.00% | 0.43 | 0 | 38 | 0.77 | 0.97 | 0.00 | -0.03 | 3/4/2026 | 4/2/2026 2:58:49 PM EST |
| 135.00 | 50.15 | 53.00 | 51.58 | 50.02 | 0.00 | 0.00% | 0.38 | 0 | 333 | 0.71 | 0.96 | 0.00 | -0.04 | 3/30/2026 | 4/2/2026 2:58:49 PM EST |
| 140.00 | 45.50 | 48.40 | 46.95 | 56.00 | 0.00 | 0.00% | 0.34 | 0 | 154 | 0.68 | 0.95 | 0.00 | -0.05 | 3/19/2026 | 4/2/2026 2:58:49 PM EST |
| 145.00 | 40.70 | 43.70 | 42.20 | 55.00 | 0.00 | 0.00% | 0.29 | 0 | 336 | 0.64 | 0.93 | 0.00 | -0.06 | 2/5/2026 | 4/2/2026 2:58:49 PM EST |
| 150.00 | 37.45 | 39.20 | 38.33 | 45.50 | 0.00 | 0.00% | 0.26 | 0 | 55 | 0.53 | 0.91 | 0.01 | -0.07 | 3/20/2026 | 4/2/2026 2:58:49 PM EST |
| 155.00 | 32.65 | 33.75 | 33.20 | 30.30 | 0.00 | 0.00% | 0.21 | 0 | 148 | 0.49 | 0.88 | 0.01 | -0.08 | 3/25/2026 | 4/2/2026 2:58:49 PM EST |
| 160.00 | 27.95 | 29.45 | 28.70 | 24.40 | 0.00 | 0.00% | 0.18 | 0 | 93 | 0.46 | 0.84 | 0.01 | -0.09 | 3/27/2026 | 4/2/2026 2:58:49 PM EST |
| 165.00 | 24.50 | 25.25 | 24.88 | 24.60 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.43 | 0.80 | 0.01 | -0.10 | 4/1/2026 | 4/2/2026 2:58:49 PM EST |
| 170.00 | 20.60 | 22.00 | 21.30 | 20.66 | -0.59 | -2.78% | 0.13 | 1 | 235 | 0.43 | 0.75 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 175.00 | 17.00 | 17.55 | 17.28 | 17.35 | 0.00 | 0.00% | 0.10 | 0 | 168 | 0.42 | 0.69 | 0.01 | -0.12 | 4/1/2026 | 4/2/2026 2:58:49 PM EST |
| 180.00 | 13.75 | 14.25 | 14.00 | 14.25 | +0.35 | +2.52% | 0.08 | 7 | 876 | 0.41 | 0.63 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 185.00 | 10.80 | 11.25 | 11.03 | 11.02 | -0.08 | -0.73% | 0.06 | 66 | 678 | 0.40 | 0.55 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 190.00 | 8.30 | 8.55 | 8.43 | 8.40 | +0.25 | +3.07% | 0.04 | 152 | 26,657 | 0.39 | 0.47 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 195.00 | 6.25 | 6.55 | 6.40 | 6.32 | +0.07 | +1.12% | 0.03 | 152 | 4,390 | 0.39 | 0.39 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 200.00 | 4.50 | 4.75 | 4.63 | 4.75 | 0.00 | 0.00% | 0.02 | 212 | 4,439 | 0.38 | 0.31 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 210.00 | 2.26 | 2.40 | 2.33 | 2.33 | -0.10 | -4.12% | 0.01 | 4,435 | 5,961 | 0.37 | 0.19 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 220.00 | 1.08 | 1.19 | 1.14 | 1.11 | -0.09 | -7.50% | 0.01 | 53 | 3,242 | 0.37 | 0.11 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 230.00 | 0.53 | 0.61 | 0.57 | 0.57 | -0.03 | -5.00% | 0.00 | 634 | 3,220 | 0.38 | 0.06 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 240.00 | 0.29 | 0.37 | 0.33 | 0.26 | -0.07 | -21.22% | 0.00 | 1 | 2,326 | 0.39 | 0.04 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 250.00 | 0.15 | 0.23 | 0.19 | 0.20 | +0.02 | +11.12% | 0.00 | 22 | 1,328 | 0.41 | 0.02 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 260.00 | 0.10 | 0.13 | 0.12 | 0.15 | +0.05 | +50.00% | 0.00 | 6 | 839 | 0.42 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 270.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 45 | 1,140 | 0.44 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 280.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 360 | 0.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 290.00 | 0.00 | 0.14 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 1,244 | 0.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 300.00 | 0.02 | 0.15 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 966 | 0.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 310.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,021 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:49 PM EST |
| 320.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:49 PM EST |
| 330.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.01 | +9.10% | 0.00 | 2 | 96 | 0.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.19 | -95.00% | 0.00 | 37 | 239 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.08 | -88.89% | 0.00 | 15 | 183 | 0.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 109 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 370.00 | 0.00 | 2.12 | 1.06 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 84 | 1.20 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 380.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 2:58:49 PM EST |
| 390.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.27 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 2:58:49 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:49 PM EST |
| 410.00 | 0.00 | 1.27 | 0.64 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 451 | 1.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:49 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 | 0.01 | 0.39 | 0.20 | 0.23 | +0.07 | +43.75% | 0.00 | 3 | 47 | 0.66 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 115.00 | 0.07 | 0.28 | 0.18 | 0.21 | +0.01 | +5.00% | 0.00 | 13 | 735 | 0.66 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 120.00 | 0.16 | 0.38 | 0.27 | 0.30 | -0.06 | -16.67% | 0.00 | 7 | 2,274 | 0.65 | -0.01 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 125.00 | 0.23 | 0.51 | 0.37 | 0.38 | -0.02 | -5.00% | 0.00 | 9 | 95 | 0.62 | -0.02 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 130.00 | 0.42 | 0.58 | 0.50 | 0.47 | -0.04 | -7.85% | 0.00 | 8 | 581 | 0.57 | -0.03 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 135.00 | 0.58 | 0.68 | 0.63 | 0.64 | +0.03 | +4.92% | 0.00 | 11 | 616 | 0.57 | -0.04 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 140.00 | 0.74 | 0.94 | 0.84 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.55 | -0.05 | 0.00 | -0.05 | 4/1/2026 | 4/2/2026 2:58:49 PM EST |
| 145.00 | 1.05 | 1.24 | 1.15 | 1.09 | -0.16 | -12.80% | 0.01 | 70 | 119 | 0.53 | -0.07 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 150.00 | 1.39 | 1.58 | 1.49 | 1.51 | -0.11 | -6.79% | 0.01 | 3 | 392 | 0.51 | -0.09 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 155.00 | 1.85 | 2.00 | 1.93 | 2.00 | -0.03 | -1.48% | 0.01 | 8 | 1,384 | 0.49 | -0.12 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 160.00 | 2.45 | 2.67 | 2.56 | 2.54 | -0.15 | -5.58% | 0.02 | 35 | 1,089 | 0.47 | -0.16 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 165.00 | 3.25 | 3.50 | 3.38 | 3.35 | -0.28 | -7.72% | 0.02 | 543 | 1,394 | 0.45 | -0.20 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 170.00 | 4.30 | 4.50 | 4.40 | 4.34 | -0.21 | -4.62% | 0.03 | 322 | 2,477 | 0.44 | -0.25 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 175.00 | 5.65 | 5.90 | 5.78 | 5.65 | -0.25 | -4.24% | 0.03 | 220 | 3,089 | 0.43 | -0.31 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 180.00 | 7.35 | 7.60 | 7.48 | 7.43 | -0.21 | -2.75% | 0.04 | 105 | 37,817 | 0.41 | -0.37 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 185.00 | 9.40 | 9.65 | 9.53 | 9.50 | -0.09 | -0.94% | 0.05 | 69 | 1,438 | 0.40 | -0.45 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 190.00 | 11.85 | 12.15 | 12.00 | 12.05 | -0.45 | -3.60% | 0.06 | 54 | 5,275 | 0.40 | -0.53 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 195.00 | 14.75 | 15.10 | 14.93 | 14.83 | -0.39 | -2.57% | 0.08 | 8 | 3,296 | 0.39 | -0.61 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 200.00 | 17.80 | 18.50 | 18.15 | 18.90 | 0.00 | 0.00% | 0.09 | 0 | 2,467 | 0.38 | -0.69 | 0.02 | -0.10 | 4/1/2026 | 4/2/2026 2:58:49 PM EST |
| 210.00 | 25.15 | 26.30 | 25.73 | 26.40 | 0.00 | 0.00% | 0.12 | 0 | 1,080 | 0.39 | -0.81 | 0.01 | -0.07 | 4/1/2026 | 4/2/2026 2:58:49 PM EST |
| 220.00 | 34.45 | 35.30 | 34.88 | 34.50 | -0.40 | -1.15% | 0.16 | 5 | 521 | 0.40 | -0.89 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 230.00 | 43.35 | 45.70 | 44.53 | 44.60 | +0.70 | +1.60% | 0.19 | 1 | 1,240 | 0.52 | -0.94 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 240.00 | 52.70 | 56.00 | 54.35 | 57.23 | +4.83 | +9.22% | 0.23 | 5 | 783 | 0.61 | -0.96 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 250.00 | 62.65 | 66.00 | 64.33 | 67.22 | +4.62 | +7.38% | 0.26 | 5 | 665 | 0.68 | -0.98 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:58:49 PM EST |
| 260.00 | 72.65 | 76.00 | 74.33 | 66.65 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.74 | -0.99 | 0.00 | -0.01 | 3/19/2026 | 4/2/2026 2:58:49 PM EST |
| 270.00 | 82.60 | 86.00 | 84.30 | 75.25 | 0.00 | 0.00% | 0.31 | 0 | 55 | 0.80 | -0.99 | 0.00 | -0.01 | 3/20/2026 | 4/2/2026 2:58:49 PM EST |
| 280.00 | 92.05 | 96.20 | 94.13 | 95.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:58:49 PM EST |
| 290.00 | 102.35 | 105.95 | 104.15 | 106.30 | 0.00 | 0.00% | 0.36 | 0 | 17 | 0.92 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 2:58:49 PM EST |
| 300.00 | 112.05 | 116.20 | 114.13 | 104.40 | 0.00 | 0.00% | 0.38 | 0 | 14 | 0.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:58:49 PM EST |
| 310.00 | 122.50 | 126.00 | 124.25 | 74.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 4/2/2026 2:58:49 PM EST |
| 320.00 | 132.10 | 136.00 | 134.05 | 81.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 4/2/2026 2:58:49 PM EST |
| 330.00 | 142.50 | 146.00 | 144.25 | 142.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 4/2/2026 2:58:49 PM EST |
| 340.00 | 152.00 | 156.00 | 154.00 | 149.82 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 4/2/2026 2:58:49 PM EST |
| 350.00 | 162.15 | 166.00 | 164.08 | 134.87 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 4/2/2026 2:58:49 PM EST |
| 360.00 | 172.15 | 176.00 | 174.08 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:49 PM EST | |||
| 370.00 | 182.00 | 186.00 | 184.00 | % | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:49 PM EST | |||
| 380.00 | 192.00 | 196.00 | 194.00 | % | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:49 PM EST | |||
| 390.00 | 202.00 | 206.45 | 204.23 | % | 0.52 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:49 PM EST | |||
| 400.00 | 212.00 | 216.00 | 214.00 | % | 0.54 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:49 PM EST | |||
| 410.00 | 222.20 | 226.00 | 224.10 | % | 0.55 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:49 PM EST |