Options Chain for SALESFORCE INC COM (CRM) - $187.18 as of 4/3/2026 1:03:06 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 | 70.50 | 74.50 | 72.50 | % | 0.63 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 120.00 | 65.50 | 69.50 | 67.50 | % | 0.56 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 125.00 | 60.50 | 64.50 | 62.50 | % | 0.50 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 130.00 | 55.50 | 59.55 | 57.53 | % | 0.44 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 135.00 | 51.00 | 54.00 | 52.50 | % | 0.39 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 140.00 | 46.00 | 49.35 | 47.68 | % | 0.34 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 145.00 | 41.50 | 44.50 | 43.00 | % | 0.30 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 150.00 | 37.00 | 40.15 | 38.58 | % | 0.26 | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.05 | 4/2/2026 4:00:09 PM EST | |||
| 155.00 | 32.50 | 35.90 | 34.20 | % | 0.22 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.06 | 4/2/2026 4:00:09 PM EST | |||
| 160.00 | 28.00 | 31.60 | 29.80 | % | 0.19 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.07 | 4/2/2026 4:00:09 PM EST | |||
| 165.00 | 24.10 | 26.85 | 25.48 | % | 0.15 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.08 | 4/2/2026 4:00:09 PM EST | |||
| 170.00 | 20.10 | 23.65 | 21.88 | % | 0.13 | 0 | 0 | 0.43 | 0.74 | 0.01 | -0.09 | 4/2/2026 4:00:09 PM EST | |||
| 175.00 | 16.55 | 20.00 | 18.28 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.01 | -0.10 | 4/2/2026 4:00:09 PM EST | |||
| 180.00 | 13.90 | 16.15 | 15.03 | 15.13 | % | 0.08 | 1 | 0 | 0.42 | 0.62 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 185.00 | 10.65 | 13.35 | 12.00 | 11.88 | % | 0.06 | 2 | 0 | 0.40 | 0.56 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 190.00 | 9.55 | 11.10 | 10.33 | 9.62 | % | 0.05 | 2 | 0 | 0.39 | 0.48 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 195.00 | 5.45 | 8.85 | 7.15 | 7.12 | % | 0.04 | 1 | 0 | 0.38 | 0.41 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 200.00 | 4.50 | 7.15 | 5.83 | 5.58 | % | 0.03 | 11 | 0 | 0.39 | 0.34 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 205.00 | 2.05 | 5.75 | 3.90 | 4.10 | % | 0.02 | 10 | 0 | 0.36 | 0.28 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 210.00 | 2.26 | 3.35 | 2.81 | 2.86 | % | 0.01 | 2 | 0 | 0.36 | 0.22 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 215.00 | 1.21 | 3.90 | 2.56 | 2.43 | % | 0.01 | 2 | 0 | 0.38 | 0.17 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 220.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.01 | -0.06 | 4/2/2026 4:00:09 PM EST | |||
| 225.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.05 | 4/2/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.52 | 0.08 | 0.01 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 235.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 245.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:09 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 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 120.00 | 0.02 | 0.60 | 0.31 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 1.62 | 0.81 | 0.65 | % | 0.01 | 2 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 145.00 | 0.01 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.00 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 150.00 | 1.21 | 2.71 | 1.96 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.01 | -0.05 | 4/2/2026 4:00:09 PM EST | |||
| 155.00 | 0.67 | 4.30 | 2.49 | % | 0.02 | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.06 | 4/2/2026 4:00:09 PM EST | |||
| 160.00 | 1.53 | 4.80 | 3.17 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.01 | -0.07 | 4/2/2026 4:00:09 PM EST | |||
| 165.00 | 2.36 | 5.65 | 4.01 | % | 0.02 | 0 | 0 | 0.46 | -0.21 | 0.01 | -0.08 | 4/2/2026 4:00:09 PM EST | |||
| 170.00 | 3.65 | 6.80 | 5.23 | % | 0.03 | 0 | 0 | 0.45 | -0.26 | 0.01 | -0.09 | 4/2/2026 4:00:09 PM EST | |||
| 175.00 | 4.55 | 8.10 | 6.33 | % | 0.04 | 0 | 0 | 0.42 | -0.31 | 0.01 | -0.10 | 4/2/2026 4:00:09 PM EST | |||
| 180.00 | 6.30 | 9.80 | 8.05 | % | 0.04 | 0 | 0 | 0.41 | -0.38 | 0.01 | -0.11 | 4/2/2026 4:00:09 PM EST | |||
| 185.00 | 8.85 | 11.80 | 10.33 | % | 0.06 | 0 | 0 | 0.41 | -0.44 | 0.01 | -0.11 | 4/2/2026 4:00:09 PM EST | |||
| 190.00 | 11.00 | 14.15 | 12.58 | 12.25 | % | 0.07 | 1 | 0 | 0.40 | -0.52 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 195.00 | 14.50 | 16.90 | 15.70 | 15.70 | % | 0.08 | 1 | 0 | 0.40 | -0.59 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 200.00 | 17.10 | 20.50 | 18.80 | % | 0.09 | 0 | 0 | 0.39 | -0.66 | 0.01 | -0.10 | 4/2/2026 4:00:09 PM EST | |||
| 205.00 | 21.00 | 23.45 | 22.23 | % | 0.11 | 0 | 0 | 0.38 | -0.72 | 0.01 | -0.09 | 4/2/2026 4:00:09 PM EST | |||
| 210.00 | 24.70 | 28.00 | 26.35 | % | 0.13 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.07 | 4/2/2026 4:00:09 PM EST | |||
| 215.00 | 28.15 | 31.45 | 29.80 | % | 0.14 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.06 | 4/2/2026 4:00:09 PM EST | |||
| 220.00 | 32.55 | 36.50 | 34.53 | % | 0.16 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.06 | 4/2/2026 4:00:09 PM EST | |||
| 225.00 | 38.00 | 41.35 | 39.68 | % | 0.18 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.05 | 4/2/2026 4:00:09 PM EST | |||
| 230.00 | 43.00 | 46.00 | 44.50 | % | 0.19 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 235.00 | 47.00 | 50.95 | 48.98 | % | 0.21 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 240.00 | 51.50 | 55.50 | 53.50 | % | 0.22 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 245.00 | 56.45 | 60.50 | 58.48 | % | 0.24 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 250.00 | 61.50 | 65.50 | 63.50 | % | 0.25 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 255.00 | 66.50 | 70.50 | 68.50 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST |