Options Chain for SALESFORCE INC COM (CRM) - $170.21 as of 6/11/2026 4:48:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 60.65 | 64.45 | 62.55 | % | 0.60 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/11/2026 3:59:46 PM EST | |||
| 110.00 | 55.70 | 59.55 | 57.63 | % | 0.52 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 6/11/2026 3:59:46 PM EST | |||
| 115.00 | 51.30 | 54.70 | 53.00 | % | 0.46 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 6/11/2026 3:59:46 PM EST | |||
| 120.00 | 46.45 | 49.90 | 48.18 | 47.72 | % | 0.40 | 1 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 125.00 | 41.20 | 45.15 | 43.18 | % | 0.35 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.03 | 6/11/2026 3:59:46 PM EST | |||
| 130.00 | 36.85 | 40.50 | 38.68 | % | 0.30 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.04 | 6/11/2026 3:59:46 PM EST | |||
| 135.00 | 32.20 | 36.00 | 34.10 | 31.70 | % | 0.25 | 1 | 0 | 0.61 | 0.91 | 0.01 | -0.05 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 140.00 | 28.20 | 31.15 | 29.68 | % | 0.21 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.06 | 6/11/2026 3:59:46 PM EST | |||
| 145.00 | 24.10 | 27.10 | 25.60 | % | 0.18 | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.08 | 6/11/2026 3:59:46 PM EST | |||
| 150.00 | 20.30 | 23.30 | 21.80 | 20.75 | % | 0.15 | 11 | 0 | 0.49 | 0.76 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 155.00 | 16.70 | 20.30 | 18.50 | % | 0.12 | 0 | 0 | 0.48 | 0.70 | 0.01 | -0.10 | 6/11/2026 3:59:46 PM EST | |||
| 160.00 | 14.50 | 17.35 | 15.93 | % | 0.10 | 0 | 0 | 0.50 | 0.63 | 0.01 | -0.11 | 6/11/2026 3:59:46 PM EST | |||
| 165.00 | 10.80 | 14.45 | 12.63 | 12.55 | % | 0.08 | 2 | 0 | 0.48 | 0.56 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 170.00 | 8.30 | 12.20 | 10.25 | 10.00 | % | 0.06 | 3 | 0 | 0.47 | 0.49 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 175.00 | 7.10 | 10.15 | 8.63 | 6.69 | % | 0.05 | 7 | 0 | 0.49 | 0.42 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 180.00 | 5.70 | 7.30 | 6.50 | 6.18 | % | 0.04 | 30 | 0 | 0.47 | 0.36 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 185.00 | 2.99 | 6.95 | 4.97 | 5.03 | % | 0.03 | 1 | 0 | 0.45 | 0.30 | 0.01 | -0.10 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 190.00 | 1.82 | 5.75 | 3.79 | 3.33 | % | 0.02 | 6 | 0 | 0.45 | 0.25 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 195.00 | 1.75 | 4.95 | 3.35 | 3.00 | % | 0.02 | 20 | 0 | 0.47 | 0.20 | 0.01 | -0.08 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 200.00 | 1.70 | 4.25 | 2.98 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.01 | -0.07 | 6/11/2026 3:59:46 PM EST | |||
| 205.00 | 1.43 | 2.27 | 1.85 | 1.63 | % | 0.01 | 6 | 0 | 0.46 | 0.13 | 0.01 | -0.06 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 210.00 | 0.01 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.05 | 6/11/2026 3:59:46 PM EST | |||
| 215.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.04 | 6/11/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.00 | -0.04 | 6/11/2026 3:59:46 PM EST | |||
| 225.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.03 | 6/11/2026 3:59:46 PM EST | |||
| 230.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.02 | 6/11/2026 3:59:46 PM EST | |||
| 235.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.02 | 6/11/2026 3:59:46 PM EST | |||
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 6/11/2026 3:59:46 PM EST | |||
| 245.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 6/11/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/11/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 6/11/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 6/11/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 6/11/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.03 | 6/11/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.00 | -0.04 | 6/11/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.65 | -0.09 | 0.01 | -0.05 | 6/11/2026 3:59:46 PM EST | |||
| 140.00 | 1.28 | 2.30 | 1.79 | 2.30 | % | 0.01 | 13 | 0 | 0.44 | -0.13 | 0.01 | -0.06 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 145.00 | 2.28 | 3.35 | 2.82 | 3.74 | % | 0.02 | 14 | 0 | 0.45 | -0.18 | 0.01 | -0.08 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 150.00 | 2.43 | 5.15 | 3.79 | 4.67 | % | 0.03 | 2 | 0 | 0.43 | -0.24 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 155.00 | 3.80 | 7.80 | 5.80 | 5.68 | % | 0.04 | 5 | 0 | 0.45 | -0.30 | 0.01 | -0.10 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 160.00 | 5.70 | 9.25 | 7.48 | 7.55 | % | 0.05 | 2 | 0 | 0.44 | -0.37 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 165.00 | 9.20 | 11.00 | 10.10 | 9.99 | % | 0.06 | 3 | 0 | 0.45 | -0.44 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 170.00 | 10.50 | 14.40 | 12.45 | 12.62 | % | 0.07 | 16 | 0 | 0.45 | -0.51 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 175.00 | 13.45 | 17.25 | 15.35 | 16.35 | % | 0.09 | 11 | 0 | 0.43 | -0.58 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 180.00 | 17.10 | 20.35 | 18.73 | 18.00 | % | 0.10 | 13 | 0 | 0.43 | -0.64 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 185.00 | 20.70 | 23.75 | 22.23 | 22.28 | % | 0.12 | 2 | 0 | 0.42 | -0.70 | 0.01 | -0.10 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 190.00 | 24.25 | 28.15 | 26.20 | % | 0.14 | 0 | 0 | 0.42 | -0.75 | 0.01 | -0.09 | 6/11/2026 3:59:46 PM EST | |||
| 195.00 | 28.45 | 32.30 | 30.38 | % | 0.16 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.08 | 6/11/2026 3:59:46 PM EST | |||
| 200.00 | 34.40 | 36.70 | 35.55 | 34.68 | % | 0.18 | 2 | 0 | 0.45 | -0.84 | 0.01 | -0.07 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 205.00 | 37.30 | 40.80 | 39.05 | % | 0.19 | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.06 | 6/11/2026 3:59:46 PM EST | |||
| 210.00 | 42.00 | 45.40 | 43.70 | 44.02 | % | 0.21 | 3 | 0 | 0.60 | -0.90 | 0.01 | -0.05 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 215.00 | 46.80 | 50.55 | 48.68 | % | 0.23 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.04 | 6/11/2026 3:59:46 PM EST | |||
| 220.00 | 51.95 | 54.85 | 53.40 | 53.04 | % | 0.24 | 4 | 0 | 0.64 | -0.94 | 0.00 | -0.04 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 225.00 | 56.65 | 60.05 | 58.35 | % | 0.26 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 6/11/2026 3:59:46 PM EST | |||
| 230.00 | 61.40 | 65.35 | 63.38 | 64.82 | % | 0.28 | 2 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 6/11/2026 | 6/11/2026 3:59:46 PM EST | |
| 235.00 | 66.40 | 70.20 | 68.30 | % | 0.29 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 6/11/2026 3:59:46 PM EST | |||
| 240.00 | 71.35 | 75.20 | 73.28 | % | 0.31 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 6/11/2026 3:59:46 PM EST | |||
| 245.00 | 76.55 | 79.75 | 78.15 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 6/11/2026 3:59:46 PM EST |