Options Chain for SALESFORCE INC COM (CRM) - $179.40 as of 5/20/2026 4:12:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 88.40 | 91.50 | 89.95 | % | 1.00 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 95.00 | 83.50 | 86.50 | 85.00 | % | 0.89 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 100.00 | 78.65 | 81.55 | 80.10 | 75.17 | 0.00 | 0.00% | 0.80 | 0 | 137 | 1.90 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:56 PM EST |
| 105.00 | 73.50 | 76.50 | 75.00 | % | 0.71 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 110.00 | 68.65 | 71.60 | 70.13 | 62.29 | 0.00 | 0.00% | 0.64 | 0 | 44 | 1.65 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 115.00 | 63.50 | 66.55 | 65.03 | 57.65 | 0.00 | 0.00% | 0.57 | 0 | 30 | 1.43 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:56 PM EST |
| 120.00 | 58.50 | 61.30 | 59.90 | 52.75 | 0.00 | 0.00% | 0.50 | 0 | 30 | 1.34 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 3:59:56 PM EST |
| 125.00 | 53.65 | 56.35 | 55.00 | 52.63 | 0.00 | 0.00% | 0.44 | 0 | 26 | 1.24 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 130.00 | 48.95 | 51.70 | 50.33 | 37.15 | 0.00 | 0.00% | 0.39 | 0 | 82 | 1.20 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 5/20/2026 3:59:56 PM EST |
| 135.00 | 43.75 | 46.80 | 45.28 | 42.80 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.98 | 0.98 | 0.00 | -0.05 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 140.00 | 39.25 | 41.90 | 40.58 | 35.59 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.93 | 0.97 | 0.00 | -0.07 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 145.00 | 34.35 | 37.30 | 35.83 | 35.40 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.88 | 0.95 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 150.00 | 29.60 | 32.65 | 31.13 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.83 | 0.91 | 0.01 | -0.14 | 5/13/2026 | 5/20/2026 3:59:56 PM EST |
| 152.50 | 27.35 | 30.25 | 28.80 | % | 0.19 | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.16 | 5/20/2026 3:59:56 PM EST | |||
| 155.00 | 25.50 | 27.95 | 26.73 | 24.35 | -0.70 | -2.80% | 0.17 | 4 | 3 | 0.61 | 0.87 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 157.50 | 23.50 | 25.65 | 24.58 | % | 0.16 | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.20 | 5/20/2026 3:59:56 PM EST | |||
| 160.00 | 21.45 | 23.60 | 22.53 | 20.00 | -8.50 | -29.83% | 0.14 | 112 | 34 | 0.62 | 0.82 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 162.50 | 19.45 | 22.00 | 20.73 | % | 0.13 | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.24 | 5/20/2026 3:59:56 PM EST | |||
| 165.00 | 18.15 | 19.95 | 19.05 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 211 | 0.65 | 0.76 | 0.01 | -0.25 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 167.50 | 16.00 | 18.30 | 17.15 | 20.46 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | 0.73 | 0.01 | -0.27 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 170.00 | 14.85 | 16.20 | 15.53 | 14.10 | -1.70 | -10.76% | 0.09 | 24 | 94 | 0.65 | 0.69 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 172.50 | 12.70 | 14.90 | 13.80 | 11.00 | % | 0.08 | 1 | 0 | 0.63 | 0.65 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 175.00 | 12.55 | 13.15 | 12.85 | 12.35 | -0.85 | -6.44% | 0.07 | 381 | 260 | 0.67 | 0.61 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 177.50 | 10.95 | 12.05 | 11.50 | 10.95 | -0.22 | -1.97% | 0.06 | 31 | 2 | 0.67 | 0.57 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 180.00 | 9.65 | 10.30 | 9.98 | 10.00 | +0.15 | +1.53% | 0.06 | 42 | 351 | 0.65 | 0.53 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 182.50 | 8.55 | 9.20 | 8.88 | 8.84 | -0.46 | -4.95% | 0.05 | 3 | 13 | 0.65 | 0.49 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 185.00 | 7.40 | 8.10 | 7.75 | 7.50 | -0.76 | -9.21% | 0.04 | 15 | 554 | 0.65 | 0.45 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 187.50 | 6.35 | 7.10 | 6.73 | 5.96 | -1.77 | -22.90% | 0.04 | 13 | 51 | 0.64 | 0.41 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 190.00 | 5.50 | 6.40 | 5.95 | 6.00 | -0.47 | -7.27% | 0.03 | 46 | 600 | 0.65 | 0.38 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 192.50 | 4.75 | 5.50 | 5.13 | 4.55 | -1.06 | -18.90% | 0.03 | 4 | 11 | 0.65 | 0.34 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 195.00 | 4.10 | 4.80 | 4.45 | 3.91 | -0.77 | -16.46% | 0.02 | 48 | 255 | 0.65 | 0.31 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 197.50 | 3.55 | 4.15 | 3.85 | 3.25 | -0.55 | -14.48% | 0.02 | 1 | 14 | 0.65 | 0.28 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 200.00 | 3.30 | 3.60 | 3.45 | 2.90 | -0.57 | -16.43% | 0.02 | 112 | 713 | 0.66 | 0.25 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 205.00 | 2.32 | 2.78 | 2.55 | 2.56 | -0.29 | -10.18% | 0.01 | 52 | 140 | 0.66 | 0.19 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 210.00 | 1.78 | 2.08 | 1.93 | 1.78 | -0.29 | -14.01% | 0.01 | 687 | 837 | 0.67 | 0.15 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 215.00 | 1.21 | 1.59 | 1.40 | 1.20 | -0.34 | -22.08% | 0.01 | 4 | 58 | 0.67 | 0.12 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 220.00 | 0.88 | 1.08 | 0.98 | 0.90 | -0.22 | -19.65% | 0.00 | 15 | 132 | 0.67 | 0.09 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 225.00 | 0.58 | 0.91 | 0.75 | 0.65 | -0.20 | -23.53% | 0.00 | 4 | 139 | 0.68 | 0.06 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 230.00 | 0.26 | 0.91 | 0.59 | 0.46 | -0.14 | -23.34% | 0.00 | 16 | 336 | 0.68 | 0.05 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 0.82 | 0.41 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.80 | 0.03 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 240.00 | 0.01 | 0.43 | 0.22 | 0.23 | -0.09 | -28.13% | 0.00 | 21 | 23 | 0.61 | 0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 0.61 | 0.31 | 0.21 | +0.01 | +5.00% | 0.00 | 11 | 18 | 0.85 | 0.02 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 250.00 | 0.06 | 0.61 | 0.34 | 0.10 | -0.02 | -16.67% | 0.00 | 121 | 10 | 0.75 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.01 | 0.00 | -0.02 | 5/4/2026 | 5/20/2026 3:59:56 PM EST |
| 260.00 | 0.01 | 0.56 | 0.29 | 0.06 | -0.04 | -40.00% | 0.00 | 102 | 184 | 0.77 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 120.00 | 0.05 | 0.32 | 0.19 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 35 | 0.90 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.81 | 0.41 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.90 | -0.01 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.78 | -0.02 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 140.00 | 0.37 | 0.92 | 0.65 | 0.11 | -0.38 | -77.56% | 0.00 | 4 | 99 | 0.76 | -0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 145.00 | 0.62 | 0.85 | 0.74 | 0.77 | +0.09 | +13.24% | 0.01 | 40 | 240 | 0.71 | -0.05 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 150.00 | 0.98 | 1.27 | 1.13 | 1.16 | +0.06 | +5.46% | 0.01 | 61 | 364 | 0.69 | -0.09 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 152.50 | 1.27 | 1.68 | 1.48 | 1.53 | +0.15 | +10.87% | 0.01 | 2 | 13 | 0.69 | -0.10 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 155.00 | 1.60 | 1.95 | 1.78 | 1.72 | 0.00 | 0.00% | 0.01 | 33 | 426 | 0.68 | -0.13 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 157.50 | 1.92 | 2.38 | 2.15 | 2.40 | +0.17 | +7.63% | 0.01 | 10 | 5 | 0.68 | -0.15 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 160.00 | 2.50 | 2.79 | 2.65 | 2.69 | +0.10 | +3.87% | 0.02 | 176 | 670 | 0.68 | -0.18 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 162.50 | 3.00 | 3.40 | 3.20 | 3.50 | +0.20 | +6.07% | 0.02 | 3 | 11 | 0.67 | -0.21 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 165.00 | 3.55 | 4.05 | 3.80 | 3.92 | +0.04 | +1.04% | 0.02 | 45 | 255 | 0.67 | -0.24 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 167.50 | 4.25 | 4.75 | 4.50 | 5.00 | +1.73 | +52.91% | 0.03 | 3 | 2 | 0.66 | -0.27 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 170.00 | 5.10 | 5.60 | 5.35 | 5.52 | +0.18 | +3.38% | 0.03 | 35 | 228 | 0.66 | -0.31 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 172.50 | 6.00 | 6.55 | 6.28 | 7.11 | -0.05 | -0.70% | 0.04 | 14 | 1 | 0.66 | -0.35 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 175.00 | 7.05 | 7.45 | 7.25 | 7.45 | +0.26 | +3.62% | 0.04 | 72 | 186 | 0.65 | -0.39 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 177.50 | 8.05 | 8.80 | 8.43 | 9.10 | +0.22 | +2.48% | 0.05 | 85 | 4 | 0.66 | -0.43 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 180.00 | 9.35 | 9.80 | 9.58 | 9.55 | -0.35 | -3.54% | 0.05 | 15 | 143 | 0.64 | -0.47 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 182.50 | 10.60 | 11.55 | 11.08 | 11.15 | +0.05 | +0.45% | 0.06 | 18 | 68 | 0.66 | -0.51 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 185.00 | 12.00 | 12.85 | 12.43 | 14.94 | +2.09 | +16.27% | 0.07 | 3 | 121 | 0.65 | -0.55 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 187.50 | 13.30 | 14.40 | 13.85 | % | 0.07 | 0 | 0 | 0.64 | -0.59 | 0.02 | -0.30 | 5/20/2026 3:59:56 PM EST | |||
| 190.00 | 14.95 | 16.90 | 15.93 | 18.16 | +3.16 | +21.07% | 0.08 | 6 | 256 | 0.67 | -0.62 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 192.50 | 16.85 | 17.75 | 17.30 | % | 0.09 | 0 | 0 | 0.65 | -0.66 | 0.01 | -0.28 | 5/20/2026 3:59:56 PM EST | |||
| 195.00 | 18.45 | 20.30 | 19.38 | 22.16 | +4.45 | +25.13% | 0.10 | 1 | 5 | 0.67 | -0.69 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 197.50 | 20.40 | 21.50 | 20.95 | 24.12 | % | 0.11 | 1 | 0 | 0.64 | -0.72 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 200.00 | 22.25 | 24.55 | 23.40 | 26.45 | +1.50 | +6.02% | 0.12 | 4 | 22 | 0.68 | -0.75 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 205.00 | 25.85 | 29.05 | 27.45 | 26.85 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.68 | -0.81 | 0.01 | -0.21 | 4/27/2026 | 5/20/2026 3:59:56 PM EST |
| 210.00 | 30.80 | 33.25 | 32.03 | 32.15 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.71 | -0.85 | 0.01 | -0.18 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 215.00 | 34.90 | 37.90 | 36.40 | 36.44 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.89 | -0.88 | 0.01 | -0.15 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 220.00 | 39.60 | 42.55 | 41.08 | 48.01 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.93 | -0.91 | 0.01 | -0.12 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 225.00 | 44.15 | 47.30 | 45.73 | 58.58 | 0.00 | 0.00% | 0.20 | 0 | 80 | 0.97 | -0.94 | 0.00 | -0.10 | 5/13/2026 | 5/20/2026 3:59:56 PM EST |
| 230.00 | 49.25 | 52.10 | 50.68 | % | 0.22 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.08 | 5/20/2026 3:59:56 PM EST | |||
| 235.00 | 53.90 | 56.95 | 55.43 | 62.49 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.06 | 5/12/2026 | 5/20/2026 3:59:56 PM EST |
| 240.00 | 58.85 | 61.85 | 60.35 | 57.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.05 | 5/6/2026 | 5/20/2026 3:59:56 PM EST |
| 245.00 | 63.95 | 66.85 | 65.40 | % | 0.27 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.03 | 5/20/2026 3:59:56 PM EST | |||
| 250.00 | 68.25 | 71.85 | 70.05 | % | 0.28 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:56 PM EST | |||
| 255.00 | 73.65 | 76.85 | 75.25 | % | 0.30 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:56 PM EST | |||
| 260.00 | 78.60 | 81.85 | 80.23 | % | 0.31 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:56 PM EST | |||
| 265.00 | 83.65 | 86.85 | 85.25 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:56 PM EST |