Options Chain for SALESFORCE INC COM (CRM) - $170.34 as of 7/20/2026 7:39:18 AM 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 87.30 90.80 89.05 85.65 -0.25 -0.30% 1.05 6 3 4.62 1.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
90.00 82.25 85.70 83.98 80.68 +1.89 +2.40% 0.93 6 2 4.29 1.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
95.00 77.30 80.75 79.03 75.64 % 0.83 2 0 3.99 1.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
100.00 72.85 75.85 74.35 70.67 +2.23 +3.26% 0.74 2 16 3.70 1.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
105.00 67.15 70.70 68.93 65.87 +0.11 +0.17% 0.66 2 2 3.43 1.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
110.00 62.15 65.80 63.98 60.90 +0.12 +0.20% 0.58 2 1 3.16 1.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
115.00 57.55 60.85 59.20 53.10 0.00 0.00% 0.51 0 3 2.91 1.00 0.00 0.00 7/15/2026 7/20/2026 2:59:03 PM EST
120.00 52.25 55.05 53.65 46.07 0.00 0.00% 0.45 0 50 2.41 1.00 0.00 0.00 7/8/2026 7/20/2026 2:59:03 PM EST
125.00 47.45 50.35 48.90 45.38 0.00 0.00% 0.39 0 6 2.45 1.00 0.00 0.00 7/17/2026 7/20/2026 2:59:03 PM EST
130.00 42.50 45.35 43.93 41.70 0.00 0.00% 0.34 0 9 2.22 1.00 0.00 0.00 7/17/2026 7/20/2026 2:59:03 PM EST
135.00 37.50 40.35 38.93 38.58 0.00 0.00% 0.29 0 5 2.00 1.00 0.00 0.00 7/16/2026 7/20/2026 2:59:03 PM EST
136.00 36.55 39.65 38.10 34.70 -0.55 -1.56% 0.28 2 1 1.95 1.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
137.00 35.50 38.35 36.93 33.74 -0.54 -1.58% 0.27 3 2 1.91 1.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
138.00 34.65 37.25 35.95 32.86 +0.09 +0.28% 0.26 1 2 1.79 1.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
139.00 33.50 36.35 34.93 31.79 0.00 0.00% 0.25 0 1 1.82 1.00 0.00 0.00 7/17/2026 7/20/2026 2:59:03 PM EST
140.00 32.80 35.10 33.95 27.15 -3.48 -11.37% 0.24 1 51 1.76 1.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
141.00 31.35 34.40 32.88 29.83 0.00 0.00% 0.23 0 2 1.75 1.00 0.00 0.00 7/17/2026 7/20/2026 2:59:03 PM EST
142.00 30.55 33.40 31.98 28.86 0.00 0.00% 0.23 0 2 1.71 1.00 0.00 -0.01 7/17/2026 7/20/2026 2:59:03 PM EST
143.00 29.55 32.40 30.98 24.61 0.00 0.00% 0.22 0 1 1.66 1.00 0.00 -0.01 7/15/2026 7/20/2026 2:59:03 PM EST
144.00 28.50 31.40 29.95 23.65 0.00 0.00% 0.21 0 1 1.62 1.00 0.00 -0.01 7/15/2026 7/20/2026 2:59:03 PM EST
145.00 27.40 30.40 28.90 24.44 -1.32 -5.13% 0.20 1 8 1.58 0.99 0.00 -0.04 7/20/2026 7/20/2026 2:59:03 PM EST
146.00 26.35 29.50 27.93 26.70 +1.93 +7.80% 0.19 6 3 1.53 0.99 0.00 -0.04 7/20/2026 7/20/2026 2:59:03 PM EST
147.00 25.55 28.45 27.00 25.73 +1.83 +7.66% 0.18 6 1 1.49 0.98 0.00 -0.08 7/20/2026 7/20/2026 2:59:03 PM EST
148.00 24.60 27.15 25.88 23.07 0.00 0.00% 0.17 0 2 1.34 0.98 0.00 -0.09 7/17/2026 7/20/2026 2:59:03 PM EST
149.00 23.60 26.45 25.03 25.13 +3.01 +13.61% 0.17 42 0 1.38 0.98 0.00 -0.11 7/20/2026 7/20/2026 2:59:03 PM EST
150.00 23.05 25.20 24.13 24.43 +2.78 +12.85% 0.16 75 163 1.39 0.98 0.00 -0.13 7/20/2026 7/20/2026 2:59:03 PM EST
152.50 20.75 23.25 22.00 22.05 +2.78 +14.43% 0.14 34 12 1.29 0.96 0.01 -0.17 7/20/2026 7/20/2026 2:59:03 PM EST
155.00 18.75 20.95 19.85 19.40 +2.48 +14.66% 0.13 17 464 1.19 0.95 0.01 -0.21 7/20/2026 7/20/2026 2:59:03 PM EST
157.50 15.45 18.30 16.88 14.12 0.00 0.00% 0.11 0 14 1.12 0.92 0.01 -0.26 7/17/2026 7/20/2026 2:59:03 PM EST
160.00 13.45 15.40 14.43 14.82 +2.62 +21.48% 0.09 26 304 0.60 0.89 0.02 -0.31 7/20/2026 7/20/2026 2:59:03 PM EST
162.50 11.90 13.55 12.73 13.00 +2.65 +25.61% 0.08 8 145 0.69 0.85 0.02 -0.37 7/20/2026 7/20/2026 2:59:03 PM EST
165.00 10.05 10.75 10.40 10.32 +1.72 +20.00% 0.06 26 861 0.64 0.79 0.02 -0.44 7/20/2026 7/20/2026 2:59:03 PM EST
167.50 8.40 8.75 8.58 8.38 +1.50 +21.81% 0.05 70 222 0.63 0.72 0.03 -0.51 7/20/2026 7/20/2026 2:59:03 PM EST
170.00 6.70 7.10 6.90 7.00 +1.45 +26.13% 0.04 1,852 1,213 0.63 0.64 0.03 -0.56 7/20/2026 7/20/2026 2:59:03 PM EST
172.50 5.30 5.60 5.45 5.55 +1.09 +24.44% 0.03 794 1,402 0.63 0.56 0.03 -0.60 7/20/2026 7/20/2026 2:59:03 PM EST
175.00 4.10 4.40 4.25 4.40 +1.12 +34.15% 0.02 1,666 2,516 0.63 0.47 0.03 -0.60 7/20/2026 7/20/2026 2:59:03 PM EST
177.50 3.10 3.40 3.25 3.21 +0.69 +27.39% 0.02 530 844 0.64 0.39 0.03 -0.58 7/20/2026 7/20/2026 2:59:03 PM EST
180.00 2.31 2.45 2.38 2.36 +0.49 +26.21% 0.01 1,862 2,384 0.64 0.31 0.03 -0.53 7/20/2026 7/20/2026 2:59:03 PM EST
182.50 1.69 1.77 1.73 1.72 +0.27 +18.63% 0.01 581 442 0.65 0.25 0.03 -0.47 7/20/2026 7/20/2026 2:59:03 PM EST
185.00 1.21 1.35 1.28 1.26 +0.26 +26.00% 0.01 1,009 1,224 0.65 0.19 0.02 -0.41 7/20/2026 7/20/2026 2:59:03 PM EST
187.50 0.80 0.97 0.89 0.90 +0.18 +25.00% 0.00 445 971 0.66 0.14 0.02 -0.34 7/20/2026 7/20/2026 2:59:03 PM EST
190.00 0.56 0.66 0.61 0.62 +0.07 +12.73% 0.00 925 1,532 0.67 0.11 0.02 -0.29 7/20/2026 7/20/2026 2:59:03 PM EST
192.50 0.36 0.50 0.43 0.45 +0.11 +32.36% 0.00 130 170 0.69 0.08 0.01 -0.24 7/20/2026 7/20/2026 2:59:03 PM EST
195.00 0.28 0.35 0.32 0.33 +0.07 +26.93% 0.00 360 448 0.69 0.06 0.01 -0.20 7/20/2026 7/20/2026 2:59:03 PM EST
197.50 0.16 0.33 0.25 0.29 +0.09 +45.00% 0.00 7 6 0.72 0.05 0.01 -0.16 7/20/2026 7/20/2026 2:59:03 PM EST
200.00 0.06 0.25 0.16 0.15 +0.01 +7.15% 0.00 457 1,292 0.73 0.04 0.01 -0.14 7/20/2026 7/20/2026 2:59:03 PM EST
205.00 0.05 0.11 0.08 0.08 -0.13 -61.91% 0.00 56 130 0.77 0.02 0.00 -0.09 7/20/2026 7/20/2026 2:59:03 PM EST
210.00 0.00 0.08 0.04 0.07 -0.15 -68.19% 0.00 33 78 0.79 0.01 0.00 -0.05 7/20/2026 7/20/2026 2:59:03 PM EST
215.00 0.02 0.10 0.06 0.05 -0.08 -61.54% 0.00 4 51 0.83 0.01 0.00 -0.03 7/20/2026 7/20/2026 2:59:03 PM EST
220.00 0.00 0.10 0.05 0.34 0.00 0.00% 0.00 0 27 1.02 0.00 0.00 -0.01 7/17/2026 7/20/2026 2:59:03 PM EST
225.00 0.00 0.05 0.03 0.02 -0.24 -92.31% 0.00 6 12 0.92 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
230.00 0.00 0.07 0.04 0.01 -0.13 -92.86% 0.00 2 192 1.13 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
235.00 0.00 0.16 0.08 0.07 0.00 0.00% 0.00 0 12 1.34 0.00 0.00 0.00 7/17/2026 7/20/2026 2:59:03 PM EST
240.00 0.00 0.16 0.08 0.01 0.00 0.00% 0.00 0 22 1.42 0.00 0.00 0.00 7/16/2026 7/20/2026 2:59:03 PM EST
245.00 0.00 0.21 0.11 0.02 % 0.00 2 0 1.49 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
250.00 0.00 0.16 0.08 0.02 -0.06 -75.00% 0.00 6 126 1.57 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
255.00 0.00 0.36 0.18 0.02 % 0.00 6 0 1.64 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
260.00 0.00 0.05 0.03 0.01 -0.04 -80.00% 0.00 3 9 1.49 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
265.00 0.00 1.66 0.83 0.02 % 0.00 2 0 1.84 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
270.00 0.00 0.36 0.18 0.02 -1.09 -98.20% 0.00 6 2 2.76 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
280.00 0.00 1.01 0.51 0.02 % 0.00 8 0 1.97 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
290.00 0.00 0.01 0.01 0.01 -0.04 -80.00% 0.00 33 115 1.58 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 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 0.05 0.03 0.02 0.00 0.00% 0.00 0 1 2.63 0.00 0.00 0.00 7/14/2026 7/20/2026 2:59:03 PM EST
90.00 0.00 0.08 0.04 0.05 +0.04 +400.00% 0.00 1 4 2.57 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
95.00 0.00 0.16 0.08 % 0.00 0 0 2.59 0.00 0.00 0.00 7/20/2026 2:59:03 PM EST
100.00 0.00 0.11 0.06 0.01 0.00 0.00% 0.00 0 167 2.39 0.00 0.00 0.00 7/17/2026 7/20/2026 2:59:03 PM EST
105.00 0.00 0.16 0.08 0.05 0.00 0.00% 0.00 0 6 2.20 0.00 0.00 0.00 7/6/2026 7/20/2026 2:59:03 PM EST
110.00 0.00 2.13 1.07 0.18 0.00 0.00% 0.01 0 447 2.22 0.00 0.00 0.00 7/7/2026 7/20/2026 2:59:03 PM EST
115.00 0.00 0.56 0.28 0.21 0.00 0.00% 0.00 0 152 3.06 0.00 0.00 0.00 7/1/2026 7/20/2026 2:59:03 PM EST
120.00 0.00 0.20 0.10 0.40 0.00 0.00% 0.00 0 97 1.73 0.00 0.00 0.00 7/17/2026 7/20/2026 2:59:03 PM EST
125.00 0.00 0.22 0.11 0.46 0.00 0.00% 0.00 0 42 1.58 0.00 0.00 0.00 7/17/2026 7/20/2026 2:59:03 PM EST
130.00 0.01 0.05 0.03 0.02 -0.10 -83.34% 0.00 70 277 1.03 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
135.00 0.02 0.06 0.04 0.05 +0.01 +25.00% 0.00 14 270 0.98 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
136.00 0.00 0.19 0.10 % 0.00 0 0 1.20 0.00 0.00 0.00 7/20/2026 2:59:03 PM EST
137.00 0.00 0.12 0.06 0.12 0.00 0.00% 0.00 0 1 1.09 0.00 0.00 0.00 7/13/2026 7/20/2026 2:59:03 PM EST
138.00 0.00 0.32 0.16 0.22 % 0.00 1 0 1.06 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
139.00 0.00 0.12 0.06 % 0.00 0 0 1.03 0.00 0.00 0.00 7/20/2026 2:59:03 PM EST
140.00 0.04 0.12 0.08 0.04 -0.05 -55.56% 0.00 97 4,545 0.84 0.00 0.00 0.00 7/20/2026 7/20/2026 2:59:03 PM EST
141.00 0.00 2.16 1.08 0.19 0.00 0.00% 0.01 0 6 1.84 0.00 0.00 0.00 7/17/2026 7/20/2026 2:59:03 PM EST
142.00 0.00 0.51 0.26 0.06 0.00 0.00% 0.00 0 17 1.23 0.00 0.00 -0.01 7/17/2026 7/20/2026 2:59:03 PM EST
143.00 0.00 0.15 0.08 0.09 % 0.00 11 0 0.85 0.00 0.00 -0.01 7/20/2026 7/20/2026 2:59:03 PM EST
144.00 0.00 0.74 0.37 0.41 0.00 0.00% 0.00 0 22 1.26 0.00 0.00 -0.01 7/14/2026 7/20/2026 2:59:03 PM EST
145.00 0.00 0.12 0.06 0.06 -0.01 -14.29% 0.00 42 581 0.79 -0.01 0.00 -0.04 7/20/2026 7/20/2026 2:59:03 PM EST
146.00 0.00 0.20 0.10 0.27 0.00 0.00% 0.00 0 5 0.90 -0.01 0.00 -0.04 7/14/2026 7/20/2026 2:59:03 PM EST
147.00 0.02 0.33 0.18 0.08 -0.21 -72.42% 0.00 14 36 0.73 -0.02 0.00 -0.08 7/20/2026 7/20/2026 2:59:03 PM EST
148.00 0.00 0.39 0.20 0.14 +0.01 +7.70% 0.00 73 603 0.75 -0.02 0.00 -0.09 7/20/2026 7/20/2026 2:59:03 PM EST
149.00 0.05 0.40 0.23 0.11 -0.41 -78.85% 0.00 57 4 0.74 -0.02 0.00 -0.11 7/20/2026 7/20/2026 2:59:03 PM EST
150.00 0.12 0.18 0.15 0.12 -0.10 -45.46% 0.00 591 1,341 0.74 -0.02 0.00 -0.13 7/20/2026 7/20/2026 2:59:03 PM EST
152.50 0.18 0.47 0.33 0.18 -0.15 -45.46% 0.00 338 762 0.70 -0.04 0.01 -0.17 7/20/2026 7/20/2026 2:59:03 PM EST
155.00 0.23 0.30 0.27 0.28 -0.25 -47.17% 0.00 213 700 0.68 -0.05 0.01 -0.21 7/20/2026 7/20/2026 2:59:03 PM EST
157.50 0.39 0.46 0.43 0.41 -0.35 -46.06% 0.00 641 1,193 0.66 -0.08 0.01 -0.26 7/20/2026 7/20/2026 2:59:03 PM EST
160.00 0.59 0.69 0.64 0.66 -0.46 -41.08% 0.00 1,158 1,037 0.65 -0.11 0.02 -0.31 7/20/2026 7/20/2026 2:59:03 PM EST
162.50 0.88 1.13 1.01 1.01 -0.63 -38.42% 0.01 201 444 0.65 -0.15 0.02 -0.37 7/20/2026 7/20/2026 2:59:03 PM EST
165.00 1.42 1.53 1.48 1.45 -0.96 -39.84% 0.01 1,453 1,577 0.64 -0.21 0.02 -0.44 7/20/2026 7/20/2026 2:59:03 PM EST
167.50 2.09 2.22 2.16 2.22 -0.88 -28.39% 0.01 130 633 0.64 -0.28 0.03 -0.51 7/20/2026 7/20/2026 2:59:03 PM EST
170.00 2.92 3.10 3.01 3.00 -1.35 -31.04% 0.02 516 635 0.64 -0.36 0.03 -0.56 7/20/2026 7/20/2026 2:59:03 PM EST
172.50 3.95 4.15 4.05 4.05 -1.75 -30.18% 0.02 252 411 0.64 -0.44 0.03 -0.60 7/20/2026 7/20/2026 2:59:03 PM EST
175.00 5.20 5.50 5.35 5.50 -1.75 -24.14% 0.03 237 391 0.63 -0.53 0.03 -0.60 7/20/2026 7/20/2026 2:59:03 PM EST
177.50 6.70 7.00 6.85 6.85 -1.47 -17.67% 0.04 125 20 0.64 -0.61 0.03 -0.58 7/20/2026 7/20/2026 2:59:03 PM EST
180.00 8.05 8.80 8.43 8.36 -1.56 -15.73% 0.05 7 161 0.65 -0.69 0.03 -0.53 7/20/2026 7/20/2026 2:59:03 PM EST
182.50 9.75 10.70 10.23 10.13 -2.12 -17.31% 0.06 3 66 0.66 -0.75 0.03 -0.47 7/20/2026 7/20/2026 2:59:03 PM EST
185.00 11.80 14.15 12.98 12.11 -2.99 -19.81% 0.07 6 88 0.66 -0.81 0.02 -0.41 7/20/2026 7/20/2026 2:59:03 PM EST
187.50 13.75 15.65 14.70 19.25 0.00 0.00% 0.08 0 0 0.88 -0.86 0.02 -0.34 7/14/2026 7/20/2026 2:59:03 PM EST
190.00 16.25 17.85 17.05 18.63 0.00 0.00% 0.09 0 77 0.89 -0.89 0.02 -0.29 7/17/2026 7/20/2026 2:59:03 PM EST
192.50 17.45 20.65 19.05 18.56 -3.31 -15.14% 0.10 2 2 1.04 -0.92 0.01 -0.24 7/20/2026 7/20/2026 2:59:03 PM EST
195.00 20.70 22.60 21.65 21.65 0.00 0.00% 0.11 0 25 0.88 -0.94 0.01 -0.20 7/16/2026 7/20/2026 2:59:03 PM EST
197.50 23.10 25.40 24.25 % 0.12 0 0 1.14 -0.95 0.01 -0.16 7/20/2026 2:59:03 PM EST
200.00 25.55 27.60 26.58 29.20 0.00 0.00% 0.13 0 4 0.96 -0.96 0.01 -0.14 7/17/2026 7/20/2026 2:59:03 PM EST
205.00 29.60 32.70 31.15 41.27 0.00 0.00% 0.15 0 0 1.30 -0.98 0.00 -0.09 6/12/2026 7/20/2026 2:59:03 PM EST
210.00 35.50 37.65 36.58 56.10 0.00 0.00% 0.17 0 0 1.42 -0.99 0.00 -0.05 6/18/2026 7/20/2026 2:59:03 PM EST
215.00 40.45 43.05 41.75 61.23 0.00 0.00% 0.19 0 0 1.60 -0.99 0.00 -0.03 6/24/2026 7/20/2026 2:59:03 PM EST
220.00 44.80 47.85 46.33 52.17 0.00 0.00% 0.21 0 0 1.64 -1.00 0.00 -0.01 6/15/2026 7/20/2026 2:59:03 PM EST
225.00 50.45 52.85 51.65 % 0.23 0 0 1.83 -1.00 0.00 0.00 7/20/2026 2:59:03 PM EST
230.00 55.45 57.90 56.68 77.48 0.00 0.00% 0.25 0 0 1.90 -1.00 0.00 0.00 6/18/2026 7/20/2026 2:59:03 PM EST
235.00 60.45 62.75 61.60 % 0.26 0 0 2.02 -1.00 0.00 0.00 7/20/2026 2:59:03 PM EST
240.00 65.45 67.65 66.55 87.66 0.00 0.00% 0.28 0 0 2.10 -1.00 0.00 0.00 6/23/2026 7/20/2026 2:59:03 PM EST
245.00 70.45 72.45 71.45 % 0.29 0 0 2.10 -1.00 0.00 0.00 7/20/2026 2:59:03 PM EST
250.00 75.45 77.90 76.68 94.00 0.00 0.00% 0.31 0 0 2.29 -1.00 0.00 0.00 6/17/2026 7/20/2026 2:59:03 PM EST
255.00 80.45 82.75 81.60 % 0.32 0 0 2.40 -1.00 0.00 0.00 7/20/2026 2:59:03 PM EST
260.00 85.45 87.90 86.68 % 0.33 0 0 2.46 -1.00 0.00 0.00 7/20/2026 2:59:03 PM EST
265.00 90.45 92.75 91.60 93.72 0.00 0.00% 0.35 0 0 2.17 -1.00 0.00 0.00 7/16/2026 7/20/2026 2:59:03 PM EST
270.00 95.45 98.20 96.83 98.70 0.00 0.00% 0.36 0 0 2.61 -1.00 0.00 0.00 7/16/2026 7/20/2026 2:59:03 PM EST
280.00 105.40 107.60 106.50 % 0.38 0 0 2.77 -1.00 0.00 0.00 7/20/2026 2:59:03 PM EST
290.00 115.45 117.65 116.55 % 0.40 0 0 2.97 -1.00 0.00 0.00 7/20/2026 2:59:03 PM EST