Options Chain for SALESFORCE INC COM (CRM) - $176.74 as of 5/21/2026 4:39:19 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 | 64.90 | 68.00 | 66.45 | % | 0.60 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/21/2026 2:58:57 PM EST | |||
| 115.00 | 60.15 | 63.05 | 61.60 | 60.60 | % | 0.54 | 2 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 120.00 | 55.05 | 58.15 | 56.60 | % | 0.47 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.03 | 5/21/2026 2:58:57 PM EST | |||
| 125.00 | 50.35 | 53.30 | 51.83 | % | 0.41 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.06 | 5/21/2026 2:58:57 PM EST | |||
| 130.00 | 45.40 | 48.55 | 46.98 | % | 0.36 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.06 | 5/21/2026 2:58:57 PM EST | |||
| 135.00 | 40.75 | 43.85 | 42.30 | % | 0.31 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.08 | 5/21/2026 2:58:57 PM EST | |||
| 140.00 | 36.35 | 39.35 | 37.85 | % | 0.27 | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.09 | 5/21/2026 2:58:57 PM EST | |||
| 145.00 | 31.90 | 35.00 | 33.45 | % | 0.23 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.11 | 5/21/2026 2:58:57 PM EST | |||
| 150.00 | 27.90 | 30.90 | 29.40 | % | 0.20 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.11 | 5/21/2026 2:58:57 PM EST | |||
| 155.00 | 23.80 | 27.00 | 25.40 | % | 0.16 | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.12 | 5/21/2026 2:58:57 PM EST | |||
| 160.00 | 20.15 | 23.40 | 21.78 | % | 0.14 | 0 | 0 | 0.52 | 0.74 | 0.01 | -0.13 | 5/21/2026 2:58:57 PM EST | |||
| 165.00 | 17.00 | 20.10 | 18.55 | % | 0.11 | 0 | 0 | 0.53 | 0.68 | 0.01 | -0.14 | 5/21/2026 2:58:57 PM EST | |||
| 170.00 | 13.85 | 17.35 | 15.60 | % | 0.09 | 0 | 0 | 0.52 | 0.62 | 0.01 | -0.14 | 5/21/2026 2:58:57 PM EST | |||
| 175.00 | 11.20 | 14.70 | 12.95 | % | 0.07 | 0 | 0 | 0.52 | 0.55 | 0.01 | -0.15 | 5/21/2026 2:58:57 PM EST | |||
| 180.00 | 8.65 | 12.60 | 10.63 | % | 0.06 | 0 | 0 | 0.52 | 0.48 | 0.01 | -0.15 | 5/21/2026 2:58:57 PM EST | |||
| 185.00 | 6.85 | 10.90 | 8.88 | % | 0.05 | 0 | 0 | 0.52 | 0.42 | 0.01 | -0.14 | 5/21/2026 2:58:57 PM EST | |||
| 190.00 | 5.15 | 8.00 | 6.58 | % | 0.03 | 0 | 0 | 0.50 | 0.36 | 0.01 | -0.14 | 5/21/2026 2:58:57 PM EST | |||
| 195.00 | 3.75 | 7.80 | 5.78 | % | 0.03 | 0 | 0 | 0.53 | 0.31 | 0.01 | -0.13 | 5/21/2026 2:58:57 PM EST | |||
| 200.00 | 2.63 | 5.10 | 3.87 | 4.67 | % | 0.02 | 4 | 0 | 0.50 | 0.26 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 205.00 | 1.89 | 5.80 | 3.85 | % | 0.02 | 0 | 0 | 0.55 | 0.22 | 0.01 | -0.11 | 5/21/2026 2:58:57 PM EST | |||
| 210.00 | 0.91 | 4.95 | 2.93 | 2.96 | % | 0.01 | 1 | 0 | 0.49 | 0.19 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 215.00 | 0.43 | 4.10 | 2.27 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.01 | -0.10 | 5/21/2026 2:58:57 PM EST | |||
| 220.00 | 0.50 | 4.00 | 2.25 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.01 | -0.09 | 5/21/2026 2:58:57 PM EST | |||
| 225.00 | 1.05 | 2.90 | 1.98 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.01 | -0.08 | 5/21/2026 2:58:57 PM EST | |||
| 230.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.06 | 5/21/2026 2:58:57 PM EST | |||
| 235.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.00 | -0.05 | 5/21/2026 2:58:57 PM EST | |||
| 240.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.00 | -0.04 | 5/21/2026 2:58:57 PM EST | |||
| 245.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.00 | -0.04 | 5/21/2026 2:58:57 PM EST | |||
| 250.00 | 0.05 | 2.58 | 1.32 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.04 | 5/21/2026 2:58:57 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 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 5/21/2026 2:58:57 PM EST | |||
| 115.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.02 | 5/21/2026 2:58:57 PM EST | |||
| 120.00 | 0.00 | 2.33 | 1.17 | 0.27 | % | 0.01 | 2 | 0 | 0.90 | -0.03 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 125.00 | 0.22 | 1.41 | 0.82 | 0.41 | % | 0.01 | 2 | 0 | 0.64 | -0.05 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 130.00 | 0.00 | 2.69 | 1.35 | 0.68 | % | 0.01 | 2 | 0 | 0.66 | -0.06 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 135.00 | 0.31 | 2.39 | 1.35 | 1.13 | % | 0.01 | 2 | 0 | 0.61 | -0.08 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 140.00 | 0.74 | 1.55 | 1.15 | 1.64 | % | 0.01 | 129 | 0 | 0.52 | -0.11 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 145.00 | 1.40 | 2.18 | 1.79 | 2.02 | % | 0.01 | 3 | 0 | 0.51 | -0.14 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 150.00 | 1.83 | 3.80 | 2.82 | 2.93 | % | 0.02 | 3 | 0 | 0.56 | -0.17 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 155.00 | 2.36 | 5.20 | 3.78 | 4.00 | % | 0.02 | 15 | 0 | 0.52 | -0.21 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 160.00 | 3.70 | 7.40 | 5.55 | 5.48 | % | 0.03 | 1 | 0 | 0.51 | -0.26 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 165.00 | 5.00 | 8.90 | 6.95 | % | 0.04 | 0 | 0 | 0.52 | -0.32 | 0.01 | -0.14 | 5/21/2026 2:58:57 PM EST | |||
| 170.00 | 6.85 | 10.90 | 8.88 | 8.91 | % | 0.05 | 1 | 0 | 0.52 | -0.38 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 175.00 | 9.15 | 13.20 | 11.18 | 11.00 | % | 0.06 | 1 | 0 | 0.52 | -0.45 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 2:58:57 PM EST | |
| 180.00 | 12.05 | 15.95 | 14.00 | % | 0.08 | 0 | 0 | 0.52 | -0.52 | 0.01 | -0.15 | 5/21/2026 2:58:57 PM EST | |||
| 185.00 | 14.95 | 19.10 | 17.03 | % | 0.09 | 0 | 0 | 0.52 | -0.58 | 0.01 | -0.14 | 5/21/2026 2:58:57 PM EST | |||
| 190.00 | 18.45 | 22.50 | 20.48 | % | 0.11 | 0 | 0 | 0.50 | -0.64 | 0.01 | -0.14 | 5/21/2026 2:58:57 PM EST | |||
| 195.00 | 22.10 | 26.05 | 24.08 | % | 0.12 | 0 | 0 | 0.52 | -0.69 | 0.01 | -0.13 | 5/21/2026 2:58:57 PM EST | |||
| 200.00 | 25.95 | 30.00 | 27.98 | % | 0.14 | 0 | 0 | 0.51 | -0.74 | 0.01 | -0.12 | 5/21/2026 2:58:57 PM EST | |||
| 205.00 | 30.00 | 34.00 | 32.00 | % | 0.16 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.11 | 5/21/2026 2:58:57 PM EST | |||
| 210.00 | 34.90 | 37.60 | 36.25 | % | 0.17 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.11 | 5/21/2026 2:58:57 PM EST | |||
| 215.00 | 39.35 | 42.50 | 40.93 | % | 0.19 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.10 | 5/21/2026 2:58:57 PM EST | |||
| 220.00 | 43.90 | 47.05 | 45.48 | % | 0.21 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.09 | 5/21/2026 2:58:57 PM EST | |||
| 225.00 | 48.50 | 51.65 | 50.08 | % | 0.22 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.08 | 5/21/2026 2:58:57 PM EST | |||
| 230.00 | 53.25 | 56.40 | 54.83 | % | 0.24 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.06 | 5/21/2026 2:58:57 PM EST | |||
| 235.00 | 58.05 | 61.15 | 59.60 | % | 0.25 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.05 | 5/21/2026 2:58:57 PM EST | |||
| 240.00 | 62.85 | 66.00 | 64.43 | % | 0.27 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.04 | 5/21/2026 2:58:57 PM EST | |||
| 245.00 | 67.75 | 70.90 | 69.33 | % | 0.28 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.04 | 5/21/2026 2:58:57 PM EST | |||
| 250.00 | 72.65 | 75.80 | 74.23 | % | 0.30 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.04 | 5/21/2026 2:58:57 PM EST |