Options Chain for SALESFORCE INC COM (CRM) - $163.32 as of 7/13/2026 1:51:12 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 | 84.70 | 88.65 | 86.68 | % | 1.02 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 90.00 | 79.70 | 83.80 | 81.75 | % | 0.91 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 95.00 | 75.00 | 78.70 | 76.85 | % | 0.81 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 100.00 | 70.05 | 73.75 | 71.90 | % | 0.72 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 105.00 | 65.05 | 68.80 | 66.93 | % | 0.64 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 110.00 | 60.10 | 63.85 | 61.98 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 115.00 | 55.15 | 58.90 | 57.03 | % | 0.50 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 7/13/2026 4:00:06 PM EST | |||
| 120.00 | 50.20 | 53.95 | 52.08 | % | 0.43 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 7/13/2026 4:00:06 PM EST | |||
| 125.00 | 45.30 | 49.00 | 47.15 | % | 0.38 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 7/13/2026 4:00:06 PM EST | |||
| 130.00 | 40.40 | 43.85 | 42.13 | % | 0.32 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 7/13/2026 4:00:06 PM EST | |||
| 135.00 | 35.60 | 38.60 | 37.10 | % | 0.27 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.05 | 7/13/2026 4:00:06 PM EST | |||
| 140.00 | 30.85 | 34.15 | 32.50 | 24.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.61 | 0.94 | 0.01 | -0.07 | 7/9/2026 | 7/13/2026 4:00:06 PM EST |
| 145.00 | 26.30 | 29.65 | 27.98 | 24.75 | % | 0.19 | 2 | 0 | 0.57 | 0.91 | 0.01 | -0.08 | 7/13/2026 | 7/13/2026 4:00:06 PM EST | |
| 150.00 | 22.75 | 25.00 | 23.88 | 19.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.10 | 7/8/2026 | 7/13/2026 4:00:06 PM EST |
| 155.00 | 18.05 | 20.35 | 19.20 | 16.63 | +3.31 | +24.85% | 0.12 | 1 | 2 | 0.42 | 0.80 | 0.01 | -0.12 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 160.00 | 15.65 | 16.85 | 16.25 | 16.71 | +6.16 | +58.39% | 0.10 | 5 | 11 | 0.47 | 0.72 | 0.01 | -0.14 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 165.00 | 12.35 | 13.50 | 12.93 | 13.27 | +4.97 | +59.88% | 0.08 | 10 | 177 | 0.46 | 0.64 | 0.02 | -0.15 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 170.00 | 9.45 | 10.60 | 10.03 | 9.08 | +3.05 | +50.58% | 0.06 | 22 | 173 | 0.46 | 0.55 | 0.02 | -0.15 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 175.00 | 7.05 | 8.35 | 7.70 | 7.66 | +3.06 | +66.53% | 0.04 | 20 | 46 | 0.46 | 0.47 | 0.02 | -0.15 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 180.00 | 5.15 | 6.75 | 5.95 | 5.42 | +2.16 | +66.26% | 0.03 | 30 | 45 | 0.46 | 0.38 | 0.02 | -0.14 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 185.00 | 3.70 | 4.80 | 4.25 | 3.98 | +1.88 | +89.53% | 0.02 | 21 | 49 | 0.45 | 0.31 | 0.02 | -0.13 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 190.00 | 2.63 | 3.80 | 3.22 | 2.90 | +1.25 | +75.76% | 0.02 | 23 | 51 | 0.46 | 0.24 | 0.01 | -0.11 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 195.00 | 1.90 | 2.50 | 2.20 | 2.30 | +0.64 | +38.56% | 0.01 | 41 | 45 | 0.46 | 0.18 | 0.01 | -0.09 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 200.00 | 1.29 | 1.90 | 1.60 | 1.51 | +0.76 | +101.34% | 0.01 | 30 | 77 | 0.46 | 0.14 | 0.01 | -0.08 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 205.00 | 0.90 | 1.55 | 1.23 | 1.20 | +0.56 | +87.50% | 0.01 | 25 | 32 | 0.47 | 0.10 | 0.01 | -0.06 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 210.00 | 0.53 | 1.00 | 0.77 | 0.90 | +0.45 | +100.00% | 0.00 | 12 | 9 | 0.46 | 0.07 | 0.01 | -0.05 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 215.00 | 0.25 | 0.91 | 0.58 | 0.65 | % | 0.00 | 6 | 0 | 0.46 | 0.05 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 4:00:06 PM EST | |
| 220.00 | 0.02 | 0.90 | 0.46 | 0.50 | % | 0.00 | 30 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 4:00:06 PM EST | |
| 225.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.02 | 7/13/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.24 | 1.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.02 | 0.00 | -0.01 | 7/2/2026 | 7/13/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 4:00:06 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 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/13/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 7/13/2026 4:00:06 PM EST | |||
| 125.00 | 0.02 | 0.49 | 0.26 | 0.29 | -0.29 | -50.00% | 0.00 | 4 | 1 | 0.52 | -0.01 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 130.00 | 0.01 | 0.73 | 0.37 | 0.25 | -0.21 | -45.66% | 0.00 | 3 | 6 | 0.52 | -0.02 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 135.00 | 0.20 | 0.71 | 0.46 | 0.33 | -0.50 | -60.25% | 0.00 | 2 | 2 | 0.49 | -0.03 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 140.00 | 0.61 | 0.90 | 0.76 | 0.70 | -0.57 | -44.89% | 0.01 | 22 | 32 | 0.48 | -0.06 | 0.01 | -0.07 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 145.00 | 1.01 | 1.44 | 1.23 | 1.15 | -1.02 | -47.01% | 0.01 | 27 | 41 | 0.48 | -0.10 | 0.01 | -0.08 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 150.00 | 1.62 | 2.19 | 1.91 | 2.05 | -1.12 | -35.34% | 0.01 | 34 | 55 | 0.47 | -0.14 | 0.01 | -0.10 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 155.00 | 2.47 | 3.00 | 2.74 | 2.79 | -1.93 | -40.89% | 0.02 | 9 | 25 | 0.45 | -0.20 | 0.01 | -0.12 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 160.00 | 3.70 | 4.45 | 4.08 | 4.41 | -2.49 | -36.09% | 0.03 | 21 | 39 | 0.45 | -0.28 | 0.01 | -0.14 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 165.00 | 5.45 | 6.30 | 5.88 | 6.27 | -2.59 | -29.24% | 0.04 | 6 | 17 | 0.44 | -0.36 | 0.02 | -0.15 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 170.00 | 7.50 | 8.35 | 7.93 | 7.97 | -2.95 | -27.02% | 0.05 | 3 | 8 | 0.43 | -0.45 | 0.02 | -0.15 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 175.00 | 10.10 | 11.95 | 11.03 | 11.06 | +0.26 | +2.41% | 0.06 | 2 | 7 | 0.45 | -0.53 | 0.02 | -0.15 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 180.00 | 13.25 | 15.00 | 14.13 | 14.24 | -3.99 | -21.89% | 0.08 | 1 | 1 | 0.44 | -0.62 | 0.02 | -0.14 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 185.00 | 16.85 | 18.40 | 17.63 | 16.67 | -0.79 | -4.53% | 0.10 | 1 | 2 | 0.44 | -0.69 | 0.02 | -0.13 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 190.00 | 20.35 | 22.85 | 21.60 | % | 0.11 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.11 | 7/13/2026 4:00:06 PM EST | |||
| 195.00 | 23.75 | 27.00 | 25.38 | % | 0.13 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.09 | 7/13/2026 4:00:06 PM EST | |||
| 200.00 | 28.10 | 31.50 | 29.80 | 34.28 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | -0.86 | 0.01 | -0.08 | 7/6/2026 | 7/13/2026 4:00:06 PM EST |
| 205.00 | 33.05 | 36.10 | 34.58 | % | 0.17 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.06 | 7/13/2026 4:00:06 PM EST | |||
| 210.00 | 37.80 | 40.75 | 39.28 | % | 0.19 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.05 | 7/13/2026 4:00:06 PM EST | |||
| 215.00 | 42.65 | 45.65 | 44.15 | 49.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.04 | 7/2/2026 | 7/13/2026 4:00:06 PM EST |
| 220.00 | 46.75 | 50.55 | 48.65 | % | 0.22 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 7/13/2026 4:00:06 PM EST | |||
| 225.00 | 51.75 | 55.50 | 53.63 | % | 0.24 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 7/13/2026 4:00:06 PM EST | |||
| 230.00 | 56.70 | 60.45 | 58.58 | % | 0.25 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 7/13/2026 4:00:06 PM EST | |||
| 235.00 | 61.80 | 65.60 | 63.70 | % | 0.27 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/13/2026 4:00:06 PM EST |