Options Chain for SALESFORCE INC COM (CRM) - $170.52 as of 4/10/2026 7:08:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.55 | 82.00 | 80.28 | % | 0.94 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 90.00 | 73.60 | 77.30 | 75.45 | % | 0.84 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 95.00 | 68.75 | 72.30 | 70.53 | % | 0.74 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 100.00 | 63.85 | 67.40 | 65.63 | % | 0.66 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 105.00 | 58.90 | 62.35 | 60.63 | % | 0.58 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 110.00 | 54.35 | 57.55 | 55.95 | % | 0.51 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 115.00 | 49.60 | 52.70 | 51.15 | % | 0.44 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 120.00 | 44.90 | 48.15 | 46.53 | % | 0.39 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.05 | 4/10/2026 3:59:57 PM EST | |||
| 125.00 | 40.30 | 42.95 | 41.63 | 45.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.06 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 130.00 | 35.75 | 38.65 | 37.20 | 41.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.08 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 135.00 | 31.55 | 34.15 | 32.85 | % | 0.24 | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.09 | 4/10/2026 3:59:57 PM EST | |||
| 140.00 | 27.25 | 30.00 | 28.63 | 29.90 | % | 0.20 | 1 | 0 | 0.53 | 0.82 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 145.00 | 23.30 | 26.55 | 24.93 | 25.90 | -2.53 | -8.90% | 0.17 | 1 | 1 | 0.53 | 0.78 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 150.00 | 20.45 | 22.30 | 21.38 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.12 | 4/10/2026 3:59:57 PM EST | |||
| 155.00 | 16.90 | 19.10 | 18.00 | 17.50 | % | 0.12 | 1 | 0 | 0.51 | 0.67 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 160.00 | 13.95 | 15.95 | 14.95 | 15.00 | % | 0.09 | 3 | 0 | 0.50 | 0.61 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 165.00 | 10.95 | 13.15 | 12.05 | 12.07 | -2.73 | -18.45% | 0.07 | 3 | 2 | 0.49 | 0.55 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 170.00 | 9.50 | 10.00 | 9.75 | 9.80 | -2.95 | -23.14% | 0.06 | 557 | 3 | 0.48 | 0.48 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 175.00 | 6.60 | 8.75 | 7.68 | 7.69 | -1.73 | -18.37% | 0.04 | 646 | 1 | 0.47 | 0.41 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 180.00 | 4.95 | 7.35 | 6.15 | 5.60 | -2.86 | -33.81% | 0.03 | 3 | 20 | 0.47 | 0.35 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 185.00 | 4.30 | 5.15 | 4.73 | 4.55 | -1.13 | -19.90% | 0.03 | 4 | 1 | 0.47 | 0.29 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 190.00 | 2.37 | 4.55 | 3.46 | 3.32 | -0.73 | -18.03% | 0.02 | 1 | 5 | 0.45 | 0.24 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 195.00 | 2.09 | 3.65 | 2.87 | 2.60 | -0.88 | -25.29% | 0.01 | 1 | 1 | 0.47 | 0.19 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 200.00 | 0.99 | 2.20 | 1.60 | 1.94 | -0.06 | -3.00% | 0.01 | 41 | 13 | 0.43 | 0.14 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 205.00 | 0.94 | 1.99 | 1.47 | 1.99 | % | 0.01 | 2 | 0 | 0.45 | 0.11 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 210.00 | 0.05 | 1.92 | 0.99 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.04 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 215.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 220.00 | 0.21 | 1.00 | 0.61 | 0.53 | -0.37 | -41.12% | 0.00 | 3 | 1 | 0.45 | 0.04 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 1.15 | 0.58 | 0.71 | % | 0.00 | 1 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 230.00 | 0.00 | 2.48 | 1.24 | 0.66 | % | 0.01 | 1 | 0 | 0.71 | 0.03 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 110.00 | 0.07 | 0.90 | 0.49 | 0.50 | % | 0.00 | 13 | 0 | 0.59 | -0.03 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 115.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.88 | -0.04 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.65 | 1.33 | 0.88 | % | 0.01 | 1 | 0 | 0.79 | -0.06 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 125.00 | 1.01 | 2.41 | 1.71 | 1.20 | % | 0.01 | 10 | 0 | 0.62 | -0.08 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 130.00 | 1.63 | 2.61 | 2.12 | 1.93 | % | 0.02 | 8 | 0 | 0.59 | -0.11 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 135.00 | 1.94 | 3.00 | 2.47 | 2.58 | +0.48 | +22.86% | 0.02 | 3 | 4 | 0.55 | -0.14 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 140.00 | 2.69 | 4.20 | 3.45 | 2.88 | +0.37 | +14.75% | 0.02 | 4 | 2 | 0.55 | -0.18 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 145.00 | 3.50 | 5.40 | 4.45 | 4.31 | +0.70 | +19.40% | 0.03 | 11 | 2 | 0.53 | -0.22 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 150.00 | 5.10 | 6.60 | 5.85 | 5.61 | +1.15 | +25.79% | 0.04 | 7 | 14 | 0.52 | -0.27 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 155.00 | 6.70 | 8.90 | 7.80 | 7.25 | +1.12 | +18.28% | 0.05 | 27 | 3 | 0.53 | -0.33 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 160.00 | 8.05 | 10.05 | 9.05 | 9.54 | +2.04 | +27.20% | 0.06 | 11 | 4 | 0.49 | -0.39 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 165.00 | 10.60 | 12.55 | 11.58 | 11.59 | +2.74 | +30.96% | 0.07 | 78 | 10 | 0.49 | -0.45 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 170.00 | 12.00 | 15.55 | 13.78 | 13.98 | +3.08 | +28.26% | 0.08 | 39 | 29 | 0.47 | -0.52 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 175.00 | 14.75 | 18.95 | 16.85 | 16.95 | +2.84 | +20.13% | 0.10 | 30 | 30 | 0.47 | -0.59 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 180.00 | 18.05 | 21.95 | 20.00 | 20.55 | +4.15 | +25.31% | 0.11 | 23 | 15 | 0.45 | -0.65 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 185.00 | 22.00 | 25.85 | 23.93 | 23.67 | +3.70 | +18.53% | 0.13 | 1 | 50 | 0.46 | -0.71 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 190.00 | 25.85 | 29.70 | 27.78 | 27.42 | % | 0.15 | 5 | 0 | 0.45 | -0.76 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 195.00 | 30.30 | 33.70 | 32.00 | 31.66 | % | 0.16 | 2 | 0 | 0.44 | -0.81 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 200.00 | 34.65 | 38.25 | 36.45 | 35.92 | % | 0.18 | 9 | 0 | 0.58 | -0.85 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 205.00 | 39.30 | 42.60 | 40.95 | 39.50 | % | 0.20 | 3 | 0 | 0.59 | -0.89 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 210.00 | 44.25 | 47.50 | 45.88 | 44.80 | +4.23 | +10.43% | 0.22 | 3 | 1 | 0.63 | -0.92 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 215.00 | 49.10 | 52.10 | 50.60 | 47.50 | +1.48 | +3.22% | 0.24 | 1 | 1 | 0.64 | -0.94 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 220.00 | 53.25 | 57.30 | 55.28 | % | 0.25 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 225.00 | 58.15 | 62.15 | 60.15 | 60.37 | +4.85 | +8.74% | 0.27 | 1 | 1 | 0.71 | -0.97 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 230.00 | 63.25 | 67.10 | 65.18 | 65.31 | % | 0.28 | 5 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 235.00 | 68.45 | 72.10 | 70.28 | % | 0.30 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 240.00 | 73.20 | 77.20 | 75.20 | 74.60 | % | 0.31 | 1 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 245.00 | 78.35 | 82.10 | 80.23 | % | 0.33 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 250.00 | 83.15 | 87.10 | 85.13 | % | 0.34 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 255.00 | 88.15 | 92.10 | 90.13 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 260.00 | 93.25 | 97.15 | 95.20 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST |