Options Chain for SALESFORCE INC COM (CRM) - $178.70 as of 5/22/2026 4:12:58 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 | 93.70 | 97.50 | 95.60 | % | 1.12 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 90.00 | 88.55 | 92.50 | 90.53 | 95.75 | 0.00 | 0.00% | 1.01 | 0 | 166 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:00 PM EST |
| 95.00 | 83.55 | 87.55 | 85.55 | % | 0.90 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 100.00 | 79.25 | 82.50 | 80.88 | 75.40 | 0.00 | 0.00% | 0.81 | 0 | 4 | 1.10 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 105.00 | 73.95 | 77.60 | 75.78 | % | 0.72 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 110.00 | 68.75 | 72.70 | 70.73 | % | 0.64 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 115.00 | 64.25 | 67.75 | 66.00 | 66.10 | 0.00 | 0.00% | 0.57 | 0 | 61 | 0.90 | 0.98 | 0.00 | -0.02 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 120.00 | 59.90 | 62.80 | 61.35 | 54.50 | 0.00 | 0.00% | 0.51 | 0 | 55 | 0.81 | 0.97 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 125.00 | 55.35 | 57.50 | 56.43 | 47.90 | 0.00 | 0.00% | 0.45 | 0 | 23 | 0.77 | 0.96 | 0.00 | -0.04 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 130.00 | 50.35 | 53.35 | 51.85 | 56.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.75 | 0.94 | 0.00 | -0.05 | 4/28/2026 | 5/22/2026 4:00:00 PM EST |
| 135.00 | 45.70 | 48.70 | 47.20 | 41.94 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.69 | 0.93 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 140.00 | 41.15 | 43.55 | 42.35 | 40.75 | 0.00 | 0.00% | 0.30 | 0 | 24 | 0.49 | 0.91 | 0.00 | -0.06 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 145.00 | 36.75 | 39.80 | 38.28 | 36.00 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.52 | 0.88 | 0.01 | -0.07 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 150.00 | 32.55 | 35.20 | 33.88 | 29.65 | 0.00 | 0.00% | 0.23 | 0 | 130 | 0.50 | 0.85 | 0.01 | -0.08 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 155.00 | 28.55 | 31.00 | 29.78 | 30.30 | +4.45 | +17.22% | 0.19 | 33 | 41 | 0.50 | 0.81 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 160.00 | 24.90 | 27.25 | 26.08 | 25.09 | +1.49 | +6.32% | 0.16 | 3 | 5,159 | 0.49 | 0.77 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 165.00 | 22.20 | 23.45 | 22.83 | 22.48 | +2.73 | +13.83% | 0.14 | 3 | 227 | 0.50 | 0.72 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 170.00 | 19.10 | 20.70 | 19.90 | 19.90 | +2.70 | +15.70% | 0.12 | 29 | 6,388 | 0.50 | 0.66 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 175.00 | 16.15 | 17.05 | 16.60 | 16.80 | +2.68 | +18.98% | 0.09 | 140 | 1,339 | 0.48 | 0.61 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 180.00 | 13.60 | 14.25 | 13.93 | 14.12 | +2.22 | +18.66% | 0.08 | 357 | 4,110 | 0.48 | 0.55 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 185.00 | 11.60 | 11.95 | 11.78 | 11.90 | +2.10 | +21.43% | 0.06 | 321 | 1,694 | 0.48 | 0.49 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 190.00 | 9.65 | 10.10 | 9.88 | 9.98 | +1.51 | +17.83% | 0.05 | 70 | 1,587 | 0.48 | 0.43 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 195.00 | 7.80 | 8.50 | 8.15 | 8.47 | +1.54 | +22.23% | 0.04 | 171 | 2,616 | 0.48 | 0.38 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 200.00 | 6.50 | 7.00 | 6.75 | 6.75 | +0.90 | +15.39% | 0.03 | 256 | 4,381 | 0.48 | 0.33 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 4.45 | 4.85 | 4.65 | 4.56 | +0.61 | +15.45% | 0.02 | 400 | 5,649 | 0.49 | 0.25 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 220.00 | 2.95 | 3.30 | 3.13 | 3.22 | +0.53 | +19.71% | 0.01 | 208 | 1,428 | 0.49 | 0.18 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 230.00 | 2.05 | 2.41 | 2.23 | 2.23 | +0.42 | +23.21% | 0.01 | 46 | 983 | 0.51 | 0.13 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 1.31 | 1.51 | 1.41 | 1.51 | +0.26 | +20.80% | 0.01 | 83 | 1,182 | 0.50 | 0.10 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 0.82 | 1.05 | 0.94 | 1.00 | +0.07 | +7.53% | 0.00 | 113 | 679 | 0.51 | 0.07 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 0.53 | 0.96 | 0.75 | 0.91 | +0.30 | +49.18% | 0.00 | 1 | 378 | 0.53 | 0.05 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 270.00 | 0.32 | 0.79 | 0.56 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.54 | 0.04 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 280.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.00 | 31 | 281 | 0.55 | 0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 290.00 | 0.11 | 0.69 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.02 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 2 | 158 | 0.63 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 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 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:00 PM EST |
| 95.00 | 0.01 | 0.38 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.69 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/22/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.62 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 5/22/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.70 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 115.00 | 0.18 | 0.59 | 0.39 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.60 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 120.00 | 0.27 | 0.86 | 0.57 | 0.39 | -0.04 | -9.31% | 0.00 | 1 | 118 | 0.59 | -0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 125.00 | 0.24 | 0.85 | 0.55 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.54 | -0.04 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 130.00 | 0.41 | 1.09 | 0.75 | 0.80 | -0.20 | -20.00% | 0.01 | 24 | 504 | 0.53 | -0.06 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 135.00 | 1.00 | 1.16 | 1.08 | 1.10 | -0.32 | -22.54% | 0.01 | 40 | 687 | 0.52 | -0.07 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 140.00 | 1.42 | 1.76 | 1.59 | 1.57 | -0.37 | -19.08% | 0.01 | 47 | 306 | 0.52 | -0.09 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 145.00 | 1.99 | 2.32 | 2.16 | 2.15 | -0.54 | -20.08% | 0.01 | 20 | 493 | 0.51 | -0.12 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 150.00 | 2.76 | 3.15 | 2.96 | 2.84 | -0.71 | -20.00% | 0.02 | 66 | 1,848 | 0.50 | -0.15 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 155.00 | 3.80 | 4.00 | 3.90 | 3.80 | -0.95 | -20.00% | 0.03 | 91 | 1,205 | 0.50 | -0.19 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 160.00 | 4.90 | 5.35 | 5.13 | 5.00 | -1.24 | -19.88% | 0.03 | 111 | 3,661 | 0.49 | -0.23 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 165.00 | 6.40 | 6.85 | 6.63 | 6.60 | -1.44 | -17.91% | 0.04 | 74 | 4,168 | 0.49 | -0.28 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 170.00 | 8.30 | 8.85 | 8.58 | 8.35 | -1.65 | -16.50% | 0.05 | 68 | 4,881 | 0.49 | -0.34 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 175.00 | 10.15 | 11.15 | 10.65 | 10.62 | -1.88 | -15.04% | 0.06 | 96 | 2,231 | 0.49 | -0.39 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 180.00 | 12.75 | 13.65 | 13.20 | 13.10 | -1.91 | -12.73% | 0.07 | 177 | 1,118 | 0.49 | -0.45 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 185.00 | 15.80 | 16.15 | 15.98 | 16.05 | -2.24 | -12.25% | 0.09 | 254 | 2,255 | 0.49 | -0.51 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 190.00 | 18.35 | 19.60 | 18.98 | 18.65 | -2.90 | -13.46% | 0.10 | 38 | 3,788 | 0.49 | -0.57 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 195.00 | 21.65 | 23.55 | 22.60 | 22.45 | -3.35 | -12.99% | 0.12 | 12 | 1,135 | 0.50 | -0.62 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 200.00 | 25.30 | 26.70 | 26.00 | 25.70 | -3.90 | -13.18% | 0.13 | 6 | 688 | 0.49 | -0.67 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 33.25 | 34.30 | 33.78 | 33.45 | -4.70 | -12.32% | 0.16 | 26 | 340 | 0.50 | -0.75 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 220.00 | 40.85 | 43.60 | 42.23 | 44.13 | -0.60 | -1.35% | 0.19 | 1 | 98 | 0.49 | -0.81 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 230.00 | 49.85 | 52.75 | 51.30 | 47.23 | 0.00 | 0.00% | 0.22 | 0 | 71 | 0.49 | -0.87 | 0.01 | -0.07 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 59.25 | 61.90 | 60.58 | 64.11 | 0.00 | 0.00% | 0.25 | 0 | 55 | 0.61 | -0.90 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 68.70 | 71.70 | 70.20 | 72.09 | -3.41 | -4.52% | 0.28 | 11 | 9 | 0.65 | -0.93 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 78.10 | 81.30 | 79.70 | 81.50 | +6.80 | +9.11% | 0.31 | 1 | 3 | 0.69 | -0.95 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 270.00 | 87.95 | 91.00 | 89.48 | 86.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 5/5/2026 | 5/22/2026 4:00:00 PM EST |
| 280.00 | 97.85 | 101.65 | 99.75 | 101.75 | -3.75 | -3.56% | 0.36 | 3 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 290.00 | 107.80 | 111.75 | 109.78 | 109.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 3/27/2026 | 5/22/2026 4:00:00 PM EST |
| 300.00 | 117.80 | 121.50 | 119.65 | 119.00 | -6.00 | -4.80% | 0.40 | 3 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |