Options Chain for SALESFORCE INC COM (CRM) - $176.89 as of 5/29/2026 5:40:57 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 | 104.10 | 108.10 | 106.10 | % | 1.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 90.00 | 99.20 | 103.10 | 101.15 | 95.75 | 0.00 | 0.00% | 1.12 | 0 | 166 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:12 PM EST |
| 95.00 | 94.05 | 98.00 | 96.03 | % | 1.01 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 100.00 | 89.20 | 93.35 | 91.28 | 75.40 | 0.00 | 0.00% | 0.91 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:12 PM EST |
| 105.00 | 84.15 | 88.25 | 86.20 | % | 0.82 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 110.00 | 79.60 | 82.60 | 81.10 | % | 0.74 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 115.00 | 74.45 | 77.95 | 76.20 | 66.10 | 0.00 | 0.00% | 0.66 | 0 | 61 | 0.96 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 4:00:12 PM EST |
| 120.00 | 69.40 | 72.90 | 71.15 | 54.50 | 0.00 | 0.00% | 0.59 | 0 | 55 | 0.90 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 4:00:12 PM EST |
| 125.00 | 64.65 | 68.05 | 66.35 | 47.90 | 0.00 | 0.00% | 0.53 | 0 | 23 | 0.84 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 4:00:12 PM EST |
| 130.00 | 59.85 | 62.90 | 61.38 | 56.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.77 | 0.99 | 0.00 | -0.02 | 4/28/2026 | 5/29/2026 4:00:12 PM EST |
| 135.00 | 55.00 | 58.00 | 56.50 | 42.87 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.72 | 0.98 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 140.00 | 50.30 | 52.75 | 51.53 | 38.00 | 0.00 | 0.00% | 0.37 | 0 | 24 | 0.68 | 0.97 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 145.00 | 45.55 | 48.45 | 47.00 | 45.95 | +7.80 | +20.45% | 0.32 | 15 | 11 | 0.64 | 0.95 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 150.00 | 40.95 | 43.80 | 42.38 | 40.99 | +11.54 | +39.19% | 0.28 | 7 | 134 | 0.60 | 0.93 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 155.00 | 36.45 | 39.25 | 37.85 | 39.40 | +10.80 | +37.77% | 0.24 | 6 | 105 | 0.42 | 0.91 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 160.00 | 32.15 | 34.15 | 33.15 | 34.25 | +13.14 | +62.25% | 0.21 | 34 | 5,159 | 0.41 | 0.88 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 165.00 | 27.95 | 30.55 | 29.25 | 29.30 | +11.25 | +62.33% | 0.18 | 14 | 225 | 0.43 | 0.84 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 170.00 | 24.15 | 26.15 | 25.15 | 25.48 | +10.88 | +74.53% | 0.15 | 375 | 6,412 | 0.42 | 0.79 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 175.00 | 21.25 | 22.90 | 22.08 | 21.60 | +9.65 | +80.76% | 0.13 | 164 | 1,391 | 0.45 | 0.74 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 180.00 | 18.05 | 18.80 | 18.43 | 18.60 | +9.03 | +94.36% | 0.10 | 1,854 | 4,578 | 0.43 | 0.68 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 185.00 | 15.20 | 16.00 | 15.60 | 16.55 | +8.93 | +117.20% | 0.08 | 1,764 | 4,857 | 0.44 | 0.62 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 190.00 | 12.45 | 13.40 | 12.93 | 13.05 | +7.05 | +117.50% | 0.07 | 1,354 | 2,701 | 0.43 | 0.55 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 195.00 | 10.55 | 11.15 | 10.85 | 10.84 | +6.12 | +129.67% | 0.06 | 1,105 | 2,763 | 0.44 | 0.49 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 200.00 | 8.65 | 9.20 | 8.93 | 8.90 | +5.20 | +140.55% | 0.04 | 4,462 | 4,923 | 0.44 | 0.43 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 210.00 | 5.75 | 6.25 | 6.00 | 5.95 | +3.66 | +159.83% | 0.03 | 2,048 | 6,325 | 0.45 | 0.32 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 220.00 | 3.60 | 4.20 | 3.90 | 4.00 | +2.57 | +179.72% | 0.02 | 1,322 | 2,122 | 0.46 | 0.23 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 230.00 | 2.50 | 2.90 | 2.70 | 2.73 | +1.78 | +187.37% | 0.01 | 1,118 | 1,758 | 0.47 | 0.17 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 240.00 | 1.78 | 2.05 | 1.92 | 1.96 | +1.34 | +216.13% | 0.01 | 576 | 1,550 | 0.49 | 0.13 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 250.00 | 1.33 | 1.48 | 1.41 | 1.36 | +0.91 | +202.23% | 0.01 | 2,290 | 729 | 0.51 | 0.09 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 260.00 | 0.72 | 1.14 | 0.93 | 1.00 | +0.67 | +203.03% | 0.00 | 430 | 362 | 0.52 | 0.07 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 270.00 | 0.77 | 0.78 | 0.78 | 0.78 | +0.61 | +358.83% | 0.00 | 21,425 | 157 | 0.54 | 0.05 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 280.00 | 0.41 | 0.70 | 0.56 | 0.59 | +0.42 | +247.06% | 0.00 | 235 | 297 | 0.55 | 0.04 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 290.00 | 0.20 | 0.82 | 0.51 | 0.47 | +0.20 | +74.08% | 0.00 | 42 | 21 | 0.57 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 300.00 | 0.30 | 0.45 | 0.38 | 0.36 | +0.25 | +227.28% | 0.00 | 110 | 197 | 0.59 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:12 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 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.18 | -81.82% | 0.00 | 4 | 80 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 95.00 | 0.01 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.13 | -92.86% | 0.00 | 8 | 51 | 0.57 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 0.69 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.69 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 125.00 | 0.03 | 0.19 | 0.11 | 0.16 | -0.13 | -44.83% | 0.00 | 10 | 325 | 0.50 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 130.00 | 0.02 | 0.37 | 0.20 | 0.19 | -0.28 | -59.58% | 0.00 | 15 | 527 | 0.48 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 135.00 | 0.11 | 0.57 | 0.34 | 0.23 | -0.43 | -65.16% | 0.00 | 71 | 1,101 | 0.50 | -0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 140.00 | 0.16 | 0.63 | 0.40 | 0.37 | -0.58 | -61.06% | 0.00 | 52 | 348 | 0.47 | -0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 145.00 | 0.57 | 0.80 | 0.69 | 0.66 | -0.90 | -57.70% | 0.00 | 84 | 635 | 0.48 | -0.05 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 150.00 | 0.90 | 1.05 | 0.98 | 0.97 | -1.26 | -56.51% | 0.01 | 259 | 2,271 | 0.47 | -0.07 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 155.00 | 1.34 | 1.43 | 1.39 | 1.41 | -1.53 | -52.05% | 0.01 | 271 | 1,336 | 0.46 | -0.09 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 160.00 | 1.94 | 2.16 | 2.05 | 1.99 | -2.29 | -53.51% | 0.01 | 351 | 5,344 | 0.46 | -0.12 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 165.00 | 2.69 | 3.05 | 2.87 | 2.87 | -3.00 | -51.11% | 0.02 | 831 | 6,951 | 0.45 | -0.16 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 170.00 | 3.55 | 4.05 | 3.80 | 4.02 | -3.80 | -48.60% | 0.02 | 507 | 5,154 | 0.44 | -0.21 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 175.00 | 5.10 | 5.45 | 5.28 | 5.20 | -4.90 | -48.52% | 0.03 | 1,806 | 2,585 | 0.44 | -0.26 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 180.00 | 6.80 | 7.20 | 7.00 | 7.00 | -5.45 | -43.78% | 0.04 | 1,982 | 1,374 | 0.44 | -0.32 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 185.00 | 8.50 | 9.30 | 8.90 | 9.05 | -6.70 | -42.54% | 0.05 | 395 | 2,581 | 0.44 | -0.38 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 190.00 | 10.85 | 12.20 | 11.53 | 11.70 | -5.64 | -32.53% | 0.06 | 354 | 3,760 | 0.44 | -0.45 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 195.00 | 13.45 | 14.45 | 13.95 | 14.40 | -8.38 | -36.79% | 0.07 | 154 | 1,132 | 0.43 | -0.51 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 200.00 | 16.80 | 18.35 | 17.58 | 16.70 | -10.16 | -37.83% | 0.09 | 42 | 711 | 0.46 | -0.57 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 210.00 | 23.80 | 25.90 | 24.85 | 24.10 | -10.77 | -30.89% | 0.12 | 8 | 361 | 0.47 | -0.68 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 220.00 | 31.80 | 33.90 | 32.85 | 31.44 | -15.97 | -33.69% | 0.15 | 32 | 107 | 0.48 | -0.77 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 230.00 | 40.35 | 43.00 | 41.68 | 41.15 | -13.25 | -24.36% | 0.18 | 26 | 118 | 0.49 | -0.83 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 240.00 | 49.35 | 52.05 | 50.70 | 47.92 | -10.15 | -17.48% | 0.21 | 4 | 49 | 0.49 | -0.87 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 250.00 | 59.10 | 61.60 | 60.35 | 61.50 | -10.97 | -15.14% | 0.24 | 37 | 18 | 0.63 | -0.91 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 260.00 | 68.25 | 71.35 | 69.80 | 81.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.67 | -0.93 | 0.00 | -0.05 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 270.00 | 78.20 | 81.10 | 79.65 | 77.60 | -8.75 | -10.14% | 0.30 | 3 | 0 | 0.71 | -0.95 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 280.00 | 88.10 | 90.95 | 89.53 | 88.00 | -10.00 | -10.21% | 0.32 | 2 | 0 | 0.75 | -0.96 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 290.00 | 98.00 | 100.90 | 99.45 | 109.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 3/27/2026 | 5/29/2026 4:00:12 PM EST |
| 300.00 | 107.85 | 110.85 | 109.35 | 119.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |