Options Chain for SALESFORCE INC COM (CRM) - $186.80 as of 6/4/2026 4:32:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 68.25 | 71.20 | 69.73 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 6/4/2026 2:58:59 PM EST | |||
| 125.00 | 63.15 | 66.30 | 64.73 | % | 0.52 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 6/4/2026 2:58:59 PM EST | |||
| 130.00 | 58.40 | 61.40 | 59.90 | % | 0.46 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 6/4/2026 2:58:59 PM EST | |||
| 135.00 | 53.60 | 56.55 | 55.08 | % | 0.41 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 6/4/2026 2:58:59 PM EST | |||
| 140.00 | 48.80 | 51.75 | 50.28 | % | 0.36 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 6/4/2026 2:58:59 PM EST | |||
| 145.00 | 44.10 | 47.05 | 45.58 | % | 0.31 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 6/4/2026 2:58:59 PM EST | |||
| 150.00 | 39.60 | 42.45 | 41.03 | 41.25 | % | 0.27 | 1 | 0 | 0.49 | 0.94 | 0.00 | -0.04 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 155.00 | 35.30 | 38.00 | 36.65 | % | 0.24 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.06 | 6/4/2026 2:58:59 PM EST | |||
| 160.00 | 30.75 | 33.75 | 32.25 | % | 0.20 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.08 | 6/4/2026 2:58:59 PM EST | |||
| 165.00 | 26.60 | 29.70 | 28.15 | % | 0.17 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.09 | 6/4/2026 2:58:59 PM EST | |||
| 170.00 | 22.50 | 25.95 | 24.23 | % | 0.14 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.10 | 6/4/2026 2:58:59 PM EST | |||
| 175.00 | 19.20 | 22.35 | 20.78 | % | 0.12 | 0 | 0 | 0.43 | 0.73 | 0.01 | -0.12 | 6/4/2026 2:58:59 PM EST | |||
| 180.00 | 16.05 | 19.35 | 17.70 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.01 | -0.13 | 6/4/2026 2:58:59 PM EST | |||
| 185.00 | 13.50 | 16.55 | 15.03 | % | 0.08 | 0 | 0 | 0.45 | 0.60 | 0.01 | -0.13 | 6/4/2026 2:58:59 PM EST | |||
| 190.00 | 11.10 | 14.15 | 12.63 | 12.65 | % | 0.07 | 2 | 0 | 0.44 | 0.54 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 195.00 | 8.55 | 11.60 | 10.08 | 10.00 | % | 0.05 | 3 | 0 | 0.44 | 0.48 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 200.00 | 7.25 | 10.15 | 8.70 | 8.81 | % | 0.04 | 5 | 0 | 0.45 | 0.42 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 205.00 | 5.25 | 8.80 | 7.03 | 7.08 | % | 0.03 | 8 | 0 | 0.44 | 0.36 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 210.00 | 3.60 | 7.55 | 5.58 | 5.84 | % | 0.03 | 6 | 0 | 0.44 | 0.31 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 215.00 | 2.59 | 6.50 | 4.55 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.01 | -0.11 | 6/4/2026 2:58:59 PM EST | |||
| 220.00 | 1.71 | 5.70 | 3.71 | % | 0.02 | 0 | 0 | 0.45 | 0.22 | 0.01 | -0.10 | 6/4/2026 2:58:59 PM EST | |||
| 225.00 | 1.02 | 5.05 | 3.04 | 4.35 | % | 0.01 | 1 | 0 | 0.45 | 0.18 | 0.01 | -0.08 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 230.00 | 0.47 | 4.50 | 2.49 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.01 | -0.07 | 6/4/2026 2:58:59 PM EST | |||
| 235.00 | 0.19 | 4.10 | 2.15 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.01 | -0.06 | 6/4/2026 2:58:59 PM EST | |||
| 240.00 | 0.16 | 3.80 | 1.98 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.05 | 6/4/2026 2:58:59 PM EST | |||
| 245.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.04 | 6/4/2026 2:58:59 PM EST | |||
| 250.00 | 0.90 | 3.30 | 2.10 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.04 | 6/4/2026 2:58:59 PM EST | |||
| 255.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.03 | 6/4/2026 2:58:59 PM EST | |||
| 260.00 | 0.59 | 2.99 | 1.79 | 0.90 | % | 0.01 | 6 | 0 | 0.59 | 0.04 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.21 | 1.11 | 1.12 | % | 0.01 | 1 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 125.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 6/4/2026 2:58:59 PM EST | |||
| 130.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 6/4/2026 2:58:59 PM EST | |||
| 135.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 6/4/2026 2:58:59 PM EST | |||
| 140.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.02 | 6/4/2026 2:58:59 PM EST | |||
| 145.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.03 | 6/4/2026 2:58:59 PM EST | |||
| 150.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.00 | -0.04 | 6/4/2026 2:58:59 PM EST | |||
| 155.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.06 | 6/4/2026 2:58:59 PM EST | |||
| 160.00 | 0.31 | 4.40 | 2.36 | % | 0.01 | 0 | 0 | 0.43 | -0.13 | 0.01 | -0.08 | 6/4/2026 2:58:59 PM EST | |||
| 165.00 | 1.38 | 4.25 | 2.82 | 2.59 | % | 0.02 | 1 | 0 | 0.42 | -0.17 | 0.01 | -0.09 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 170.00 | 3.00 | 5.10 | 4.05 | 4.45 | % | 0.02 | 11 | 0 | 0.43 | -0.22 | 0.01 | -0.10 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 175.00 | 4.00 | 7.25 | 5.63 | 5.87 | % | 0.03 | 10 | 0 | 0.44 | -0.27 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 180.00 | 5.90 | 9.70 | 7.80 | 7.98 | % | 0.04 | 6 | 0 | 0.45 | -0.33 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 185.00 | 8.40 | 11.55 | 9.98 | 10.16 | % | 0.05 | 6 | 0 | 0.46 | -0.40 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 2:58:59 PM EST | |
| 190.00 | 10.85 | 14.45 | 12.65 | % | 0.07 | 0 | 0 | 0.46 | -0.46 | 0.01 | -0.13 | 6/4/2026 2:58:59 PM EST | |||
| 195.00 | 13.75 | 16.30 | 15.03 | % | 0.08 | 0 | 0 | 0.45 | -0.52 | 0.01 | -0.13 | 6/4/2026 2:58:59 PM EST | |||
| 200.00 | 16.70 | 19.95 | 18.33 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.01 | -0.13 | 6/4/2026 2:58:59 PM EST | |||
| 205.00 | 20.20 | 23.80 | 22.00 | % | 0.11 | 0 | 0 | 0.44 | -0.64 | 0.01 | -0.12 | 6/4/2026 2:58:59 PM EST | |||
| 210.00 | 23.95 | 27.25 | 25.60 | % | 0.12 | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.12 | 6/4/2026 2:58:59 PM EST | |||
| 215.00 | 28.00 | 31.40 | 29.70 | % | 0.14 | 0 | 0 | 0.45 | -0.74 | 0.01 | -0.11 | 6/4/2026 2:58:59 PM EST | |||
| 220.00 | 32.20 | 35.05 | 33.63 | % | 0.15 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.10 | 6/4/2026 2:58:59 PM EST | |||
| 225.00 | 36.55 | 39.40 | 37.98 | % | 0.17 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.08 | 6/4/2026 2:58:59 PM EST | |||
| 230.00 | 41.05 | 44.20 | 42.63 | % | 0.19 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.07 | 6/4/2026 2:58:59 PM EST | |||
| 235.00 | 45.70 | 48.55 | 47.13 | % | 0.20 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.06 | 6/4/2026 2:58:59 PM EST | |||
| 240.00 | 50.40 | 53.65 | 52.03 | % | 0.22 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.05 | 6/4/2026 2:58:59 PM EST | |||
| 245.00 | 55.15 | 58.20 | 56.68 | % | 0.23 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.04 | 6/4/2026 2:58:59 PM EST | |||
| 250.00 | 60.00 | 63.35 | 61.68 | % | 0.25 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.04 | 6/4/2026 2:58:59 PM EST | |||
| 255.00 | 64.85 | 68.20 | 66.53 | % | 0.26 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.03 | 6/4/2026 2:58:59 PM EST | |||
| 260.00 | 69.75 | 73.20 | 71.48 | % | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 6/4/2026 2:58:59 PM EST |