Options Chain for SALESFORCE INC COM (CRM) - $181.82 as of 5/11/2026 1:39:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 81.85 | 85.65 | 83.75 | % | 0.88 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/11/2026 11:58:57 AM EST | |||
| 100.00 | 76.95 | 80.65 | 78.80 | % | 0.79 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 11:58:57 AM EST | |||
| 105.00 | 71.95 | 75.70 | 73.83 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/11/2026 11:58:57 AM EST | |||
| 110.00 | 67.95 | 70.75 | 69.35 | % | 0.63 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 5/11/2026 11:58:57 AM EST | |||
| 115.00 | 62.45 | 65.85 | 64.15 | 65.68 | % | 0.56 | 105 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 11:58:57 AM EST | |
| 120.00 | 57.95 | 60.95 | 59.45 | % | 0.50 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/11/2026 11:58:57 AM EST | |||
| 125.00 | 53.10 | 56.10 | 54.60 | % | 0.44 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 5/11/2026 11:58:57 AM EST | |||
| 130.00 | 48.50 | 51.35 | 49.93 | % | 0.38 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.03 | 5/11/2026 11:58:57 AM EST | |||
| 135.00 | 43.40 | 46.75 | 45.08 | % | 0.33 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.05 | 5/11/2026 11:58:57 AM EST | |||
| 140.00 | 39.35 | 42.15 | 40.75 | 43.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.52 | 0.92 | 0.00 | -0.06 | 5/8/2026 | 5/11/2026 11:58:57 AM EST |
| 145.00 | 35.20 | 37.55 | 36.38 | % | 0.25 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.08 | 5/11/2026 11:58:57 AM EST | |||
| 150.00 | 31.15 | 33.40 | 32.28 | % | 0.22 | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.09 | 5/11/2026 11:58:57 AM EST | |||
| 155.00 | 26.55 | 29.50 | 28.03 | 27.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.52 | 0.81 | 0.01 | -0.11 | 5/8/2026 | 5/11/2026 11:58:57 AM EST |
| 160.00 | 22.60 | 25.90 | 24.25 | % | 0.15 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.12 | 5/11/2026 11:58:57 AM EST | |||
| 165.00 | 19.05 | 22.15 | 20.60 | % | 0.12 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.14 | 5/11/2026 11:58:57 AM EST | |||
| 170.00 | 16.65 | 19.10 | 17.88 | 19.59 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | 0.65 | 0.01 | -0.14 | 5/8/2026 | 5/11/2026 11:58:57 AM EST |
| 175.00 | 14.05 | 16.45 | 15.25 | 16.23 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.51 | 0.59 | 0.01 | -0.15 | 5/8/2026 | 5/11/2026 11:58:57 AM EST |
| 180.00 | 11.60 | 14.40 | 13.00 | 12.50 | -1.42 | -10.21% | 0.07 | 3 | 5 | 0.52 | 0.53 | 0.01 | -0.15 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 185.00 | 9.80 | 11.95 | 10.88 | 12.40 | +1.30 | +11.72% | 0.06 | 8 | 5 | 0.52 | 0.47 | 0.01 | -0.15 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 190.00 | 7.95 | 10.15 | 9.05 | 8.77 | -1.15 | -11.60% | 0.05 | 2 | 5 | 0.52 | 0.42 | 0.01 | -0.15 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 195.00 | 6.20 | 8.65 | 7.43 | 8.81 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.52 | 0.36 | 0.01 | -0.14 | 5/8/2026 | 5/11/2026 11:58:57 AM EST |
| 200.00 | 4.70 | 7.30 | 6.00 | 6.50 | +0.40 | +6.56% | 0.03 | 17 | 2 | 0.51 | 0.32 | 0.01 | -0.13 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 205.00 | 3.60 | 6.20 | 4.90 | % | 0.02 | 0 | 0 | 0.51 | 0.27 | 0.01 | -0.12 | 5/11/2026 11:58:57 AM EST | |||
| 210.00 | 2.43 | 5.70 | 4.07 | 4.20 | -0.18 | -4.11% | 0.02 | 1 | 6 | 0.52 | 0.23 | 0.01 | -0.11 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 215.00 | 1.50 | 5.00 | 3.25 | % | 0.02 | 0 | 0 | 0.51 | 0.19 | 0.01 | -0.10 | 5/11/2026 11:58:57 AM EST | |||
| 220.00 | 1.64 | 3.30 | 2.47 | 2.66 | +0.27 | +11.30% | 0.01 | 2 | 2 | 0.51 | 0.16 | 0.01 | -0.09 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 225.00 | 0.56 | 3.70 | 2.13 | % | 0.01 | 0 | 0 | 0.50 | 0.13 | 0.01 | -0.08 | 5/11/2026 11:58:57 AM EST | |||
| 230.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.01 | -0.06 | 5/11/2026 11:58:57 AM EST | |||
| 235.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.00 | -0.06 | 5/11/2026 11:58:57 AM EST | |||
| 240.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.00 | -0.05 | 5/11/2026 11:58:57 AM EST | |||
| 245.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.04 | 5/11/2026 11:58:57 AM EST | |||
| 250.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.03 | 5/11/2026 11:58:57 AM EST | |||
| 255.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.03 | 5/11/2026 11:58:57 AM EST | |||
| 260.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.02 | 5/11/2026 11:58:57 AM EST | |||
| 265.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.02 | 5/11/2026 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/11/2026 11:58:57 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 11:58:57 AM EST |
| 105.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 11:58:57 AM EST | |||
| 110.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 5/11/2026 11:58:57 AM EST | |||
| 115.00 | 0.01 | 0.68 | 0.35 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 5/11/2026 11:58:57 AM EST | |||
| 120.00 | 0.00 | 0.94 | 0.47 | 0.47 | % | 0.00 | 1 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 11:58:57 AM EST | |
| 125.00 | 0.26 | 1.10 | 0.68 | 0.45 | % | 0.01 | 1 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 5/11/2026 | 5/11/2026 11:58:57 AM EST | |
| 130.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.03 | 5/11/2026 11:58:57 AM EST | |||
| 135.00 | 0.74 | 3.10 | 1.92 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.05 | 5/11/2026 11:58:57 AM EST | |||
| 140.00 | 0.15 | 3.55 | 1.85 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.08 | 0.00 | -0.06 | 5/8/2026 | 5/11/2026 11:58:57 AM EST |
| 145.00 | 1.38 | 3.85 | 2.62 | 2.35 | +0.35 | +17.50% | 0.02 | 3 | 3 | 0.57 | -0.11 | 0.01 | -0.08 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 150.00 | 2.14 | 4.40 | 3.27 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | -0.15 | 0.01 | -0.09 | 5/8/2026 | 5/11/2026 11:58:57 AM EST |
| 155.00 | 2.43 | 5.45 | 3.94 | 3.75 | -0.42 | -10.08% | 0.03 | 3 | 2 | 0.53 | -0.19 | 0.01 | -0.11 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 160.00 | 4.40 | 5.50 | 4.95 | 5.20 | +0.55 | +11.83% | 0.03 | 7 | 33 | 0.51 | -0.24 | 0.01 | -0.12 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 165.00 | 6.20 | 7.15 | 6.68 | 6.40 | -0.70 | -9.86% | 0.04 | 4 | 5 | 0.52 | -0.29 | 0.01 | -0.14 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 170.00 | 7.15 | 9.80 | 8.48 | 8.50 | +0.33 | +4.04% | 0.05 | 1 | 9 | 0.51 | -0.35 | 0.01 | -0.14 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 175.00 | 9.90 | 11.90 | 10.90 | 10.41 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.52 | -0.41 | 0.01 | -0.15 | 5/8/2026 | 5/11/2026 11:58:57 AM EST |
| 180.00 | 12.70 | 14.80 | 13.75 | 13.75 | +1.25 | +10.00% | 0.08 | 2 | 1 | 0.54 | -0.47 | 0.01 | -0.15 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 185.00 | 15.45 | 18.10 | 16.78 | 15.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | -0.53 | 0.01 | -0.15 | 5/8/2026 | 5/11/2026 11:58:57 AM EST |
| 190.00 | 17.85 | 20.55 | 19.20 | 18.92 | -0.93 | -4.69% | 0.10 | 1 | 2 | 0.51 | -0.58 | 0.01 | -0.15 | 5/11/2026 | 5/11/2026 11:58:57 AM EST |
| 195.00 | 21.20 | 24.80 | 23.00 | 21.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | -0.64 | 0.01 | -0.14 | 5/8/2026 | 5/11/2026 11:58:57 AM EST |
| 200.00 | 24.80 | 28.45 | 26.63 | 24.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -0.68 | 0.01 | -0.13 | 5/8/2026 | 5/11/2026 11:58:57 AM EST |
| 205.00 | 28.65 | 32.35 | 30.50 | % | 0.15 | 0 | 0 | 0.53 | -0.73 | 0.01 | -0.12 | 5/11/2026 11:58:57 AM EST | |||
| 210.00 | 33.25 | 36.20 | 34.73 | 33.75 | % | 0.17 | 1 | 0 | 0.54 | -0.77 | 0.01 | -0.11 | 5/11/2026 | 5/11/2026 11:58:57 AM EST | |
| 215.00 | 37.25 | 39.80 | 38.53 | % | 0.18 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.10 | 5/11/2026 11:58:57 AM EST | |||
| 220.00 | 41.70 | 44.65 | 43.18 | % | 0.20 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.09 | 5/11/2026 11:58:57 AM EST | |||
| 225.00 | 46.20 | 49.05 | 47.63 | % | 0.21 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.08 | 5/11/2026 11:58:57 AM EST | |||
| 230.00 | 50.75 | 54.20 | 52.48 | % | 0.23 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.06 | 5/11/2026 11:58:57 AM EST | |||
| 235.00 | 55.50 | 59.00 | 57.25 | % | 0.24 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.06 | 5/11/2026 11:58:57 AM EST | |||
| 240.00 | 60.30 | 63.90 | 62.10 | % | 0.26 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.05 | 5/11/2026 11:58:57 AM EST | |||
| 245.00 | 65.15 | 68.75 | 66.95 | % | 0.27 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.04 | 5/11/2026 11:58:57 AM EST | |||
| 250.00 | 70.00 | 73.25 | 71.63 | % | 0.29 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 5/11/2026 11:58:57 AM EST | |||
| 255.00 | 74.95 | 79.00 | 76.98 | % | 0.30 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 5/11/2026 11:58:57 AM EST | |||
| 260.00 | 79.85 | 84.00 | 81.93 | % | 0.32 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 5/11/2026 11:58:57 AM EST | |||
| 265.00 | 84.80 | 88.90 | 86.85 | % | 0.33 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 5/11/2026 11:58:57 AM EST |