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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 75.00 | 78.70 | 76.85 | % | 0.70 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 115.00 | 70.00 | 73.70 | 71.85 | % | 0.62 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 120.00 | 65.00 | 69.00 | 67.00 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 125.00 | 60.00 | 64.50 | 62.25 | % | 0.50 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 130.00 | 55.10 | 58.40 | 56.75 | % | 0.44 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 135.00 | 50.50 | 53.20 | 51.85 | 49.76 | 0.00 | 0.00% | 0.38 | 0 | 50 | 0.78 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 4/2/2026 4:00:09 PM EST |
| 140.00 | 45.50 | 48.50 | 47.00 | % | 0.34 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 145.00 | 40.70 | 44.20 | 42.45 | % | 0.29 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 150.00 | 36.05 | 39.60 | 37.83 | 33.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.62 | 0.92 | 0.01 | -0.05 | 3/27/2026 | 4/2/2026 4:00:09 PM EST |
| 155.00 | 31.60 | 34.85 | 33.23 | % | 0.21 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.06 | 4/2/2026 4:00:09 PM EST | |||
| 160.00 | 27.10 | 30.60 | 28.85 | % | 0.18 | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.07 | 4/2/2026 4:00:09 PM EST | |||
| 165.00 | 23.00 | 25.90 | 24.45 | % | 0.15 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.09 | 4/2/2026 4:00:09 PM EST | |||
| 170.00 | 19.40 | 21.75 | 20.58 | % | 0.12 | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.10 | 4/2/2026 4:00:09 PM EST | |||
| 175.00 | 15.10 | 17.70 | 16.40 | % | 0.09 | 0 | 0 | 0.42 | 0.71 | 0.01 | -0.11 | 4/2/2026 4:00:09 PM EST | |||
| 180.00 | 12.30 | 14.05 | 13.18 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.41 | 0.63 | 0.02 | -0.12 | 3/27/2026 | 4/2/2026 4:00:09 PM EST |
| 185.00 | 9.05 | 10.95 | 10.00 | 10.15 | -0.27 | -2.60% | 0.05 | 15 | 60 | 0.39 | 0.55 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 190.00 | 7.10 | 8.30 | 7.70 | 7.70 | -0.05 | -0.65% | 0.04 | 14 | 52 | 0.39 | 0.47 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 195.00 | 5.10 | 6.15 | 5.63 | 5.67 | -0.38 | -6.29% | 0.03 | 1 | 15 | 0.39 | 0.38 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 200.00 | 3.35 | 4.30 | 3.83 | 3.30 | -0.79 | -19.32% | 0.02 | 1 | 35 | 0.37 | 0.30 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 205.00 | 2.64 | 3.15 | 2.90 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.39 | 0.23 | 0.01 | -0.09 | 4/1/2026 | 4/2/2026 4:00:09 PM EST |
| 210.00 | 1.54 | 2.00 | 1.77 | 1.86 | -0.01 | -0.54% | 0.01 | 9 | 31 | 0.36 | 0.17 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 215.00 | 1.06 | 1.52 | 1.29 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.37 | 0.12 | 0.01 | -0.06 | 3/31/2026 | 4/2/2026 4:00:09 PM EST |
| 220.00 | 0.61 | 0.97 | 0.79 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.36 | 0.09 | 0.01 | -0.05 | 4/1/2026 | 4/2/2026 4:00:09 PM EST |
| 225.00 | 0.01 | 2.64 | 1.33 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.06 | 0.01 | -0.03 | 3/31/2026 | 4/2/2026 4:00:09 PM EST |
| 230.00 | 0.01 | 2.50 | 1.26 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.02 | 0.00 | -0.01 | 3/30/2026 | 4/2/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 2.27 | 1.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 4/2/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.17 | 1.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.31 | 1.16 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.88 | 0.44 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.67 | -0.01 | 0.00 | -0.01 | 3/31/2026 | 4/2/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 1.01 | 0.51 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.03 | 0.00 | -0.02 | 3/31/2026 | 4/2/2026 4:00:09 PM EST |
| 145.00 | 0.73 | 1.15 | 0.94 | 0.90 | +0.10 | +12.50% | 0.01 | 1 | 2 | 0.55 | -0.05 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 150.00 | 0.75 | 1.50 | 1.13 | 1.25 | -0.38 | -23.32% | 0.01 | 2 | 3 | 0.51 | -0.08 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 155.00 | 1.34 | 1.93 | 1.64 | 1.63 | -0.07 | -4.12% | 0.01 | 2 | 7 | 0.51 | -0.10 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 160.00 | 1.97 | 2.56 | 2.27 | 2.68 | +0.38 | +16.53% | 0.01 | 1 | 17 | 0.49 | -0.13 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 165.00 | 2.56 | 3.20 | 2.88 | 2.81 | -0.84 | -23.02% | 0.02 | 1 | 7 | 0.47 | -0.18 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 170.00 | 3.55 | 4.10 | 3.83 | 3.87 | -0.03 | -0.77% | 0.02 | 1 | 95 | 0.45 | -0.23 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 175.00 | 4.55 | 5.25 | 4.90 | 5.10 | -0.20 | -3.78% | 0.03 | 1 | 8 | 0.43 | -0.29 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 180.00 | 5.90 | 7.40 | 6.65 | 7.80 | +0.15 | +1.97% | 0.04 | 1 | 19 | 0.42 | -0.37 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 185.00 | 8.05 | 9.40 | 8.73 | 8.80 | -0.45 | -4.87% | 0.05 | 8 | 18 | 0.41 | -0.45 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 190.00 | 9.75 | 12.05 | 10.90 | 11.40 | -0.79 | -6.49% | 0.06 | 4 | 5 | 0.39 | -0.53 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 195.00 | 12.95 | 14.40 | 13.68 | 14.35 | 0.00 | 0.00% | 0.07 | 0 | 131 | 0.37 | -0.62 | 0.02 | -0.11 | 4/1/2026 | 4/2/2026 4:00:09 PM EST |
| 200.00 | 16.40 | 18.80 | 17.60 | 17.61 | -3.39 | -16.15% | 0.09 | 4 | 10 | 0.39 | -0.70 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 205.00 | 19.70 | 22.70 | 21.20 | 21.15 | -0.18 | -0.85% | 0.10 | 1 | 3 | 0.37 | -0.77 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 210.00 | 24.20 | 26.95 | 25.58 | 31.65 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.39 | -0.83 | 0.01 | -0.07 | 3/27/2026 | 4/2/2026 4:00:09 PM EST |
| 215.00 | 28.20 | 31.40 | 29.80 | 30.80 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.49 | -0.88 | 0.01 | -0.06 | 4/1/2026 | 4/2/2026 4:00:09 PM EST |
| 220.00 | 32.60 | 36.00 | 34.30 | 34.75 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.54 | -0.91 | 0.01 | -0.05 | 3/26/2026 | 4/2/2026 4:00:09 PM EST |
| 225.00 | 37.40 | 41.00 | 39.20 | 40.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | -0.94 | 0.01 | -0.03 | 3/30/2026 | 4/2/2026 4:00:09 PM EST |
| 230.00 | 42.20 | 45.50 | 43.85 | 44.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.60 | -0.96 | 0.00 | -0.02 | 4/1/2026 | 4/2/2026 4:00:09 PM EST |
| 235.00 | 46.20 | 50.50 | 48.35 | 56.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.64 | -0.97 | 0.00 | -0.02 | 3/27/2026 | 4/2/2026 4:00:09 PM EST |
| 240.00 | 51.50 | 55.50 | 53.50 | 60.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.68 | -0.98 | 0.00 | -0.01 | 3/27/2026 | 4/2/2026 4:00:09 PM EST |
| 245.00 | 56.40 | 60.50 | 58.45 | % | 0.24 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 250.00 | 61.70 | 65.50 | 63.60 | % | 0.25 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 255.00 | 66.50 | 70.50 | 68.50 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 260.00 | 71.50 | 75.50 | 73.50 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 265.00 | 76.50 | 80.50 | 78.50 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 270.00 | 81.30 | 85.50 | 83.40 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 275.00 | 86.50 | 90.50 | 88.50 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 280.00 | 91.00 | 95.50 | 93.25 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST |