Options Chain for SALESFORCE INC COM (CRM) - $151.00 as of 6/26/2026 7:22:42 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 | 72.35 | 74.85 | 73.60 | 67.07 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 90.00 | 67.50 | 70.30 | 68.90 | 60.38 | 0.00 | 0.00% | 0.77 | 0 | 38 | 0.95 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 95.00 | 62.55 | 65.55 | 64.05 | 56.41 | 0.00 | 0.00% | 0.67 | 0 | 43 | 0.89 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 100.00 | 57.65 | 60.25 | 58.95 | 57.00 | +5.36 | +10.38% | 0.59 | 2 | 37 | 0.86 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 105.00 | 52.70 | 55.00 | 53.85 | 46.04 | 0.00 | 0.00% | 0.51 | 0 | 10 | 0.74 | 0.99 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 110.00 | 47.85 | 50.15 | 49.00 | 46.66 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.66 | 0.97 | 0.00 | -0.03 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 115.00 | 43.05 | 45.20 | 44.13 | 41.87 | 0.00 | 0.00% | 0.38 | 0 | 50 | 0.62 | 0.96 | 0.00 | -0.04 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 120.00 | 38.40 | 41.35 | 39.88 | 38.73 | +8.30 | +27.28% | 0.33 | 5 | 242 | 0.58 | 0.94 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 125.00 | 34.25 | 36.00 | 35.13 | 33.01 | +1.71 | +5.47% | 0.28 | 1 | 60 | 0.56 | 0.92 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 130.00 | 29.35 | 31.35 | 30.35 | 28.94 | +1.73 | +6.36% | 0.23 | 30 | 58 | 0.41 | 0.89 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 135.00 | 25.10 | 27.00 | 26.05 | 22.60 | +4.10 | +22.17% | 0.19 | 3 | 294 | 0.41 | 0.85 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 140.00 | 21.60 | 23.00 | 22.30 | 21.70 | +4.70 | +27.65% | 0.16 | 1 | 160 | 0.42 | 0.80 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 145.00 | 18.00 | 19.25 | 18.63 | 18.25 | +4.65 | +34.20% | 0.13 | 6 | 121 | 0.42 | 0.74 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 150.00 | 15.30 | 15.90 | 15.60 | 15.35 | +4.35 | +39.55% | 0.10 | 223 | 539 | 0.43 | 0.67 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 155.00 | 11.85 | 12.95 | 12.40 | 12.70 | +3.75 | +41.90% | 0.08 | 131 | 2,034 | 0.43 | 0.60 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 160.00 | 10.15 | 10.45 | 10.30 | 10.20 | +3.23 | +46.35% | 0.06 | 708 | 9,238 | 0.42 | 0.52 | 0.02 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 165.00 | 8.00 | 8.30 | 8.15 | 8.11 | +2.86 | +54.48% | 0.05 | 124 | 2,367 | 0.42 | 0.45 | 0.02 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 170.00 | 6.25 | 6.55 | 6.40 | 6.35 | +2.15 | +51.19% | 0.04 | 301 | 3,724 | 0.42 | 0.38 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 175.00 | 4.80 | 5.10 | 4.95 | 4.75 | +1.56 | +48.91% | 0.03 | 785 | 2,530 | 0.42 | 0.32 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 180.00 | 3.60 | 4.00 | 3.80 | 3.80 | +1.40 | +58.34% | 0.02 | 331 | 13,492 | 0.42 | 0.26 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 185.00 | 2.85 | 3.10 | 2.98 | 2.95 | +1.13 | +62.09% | 0.02 | 99 | 2,611 | 0.43 | 0.21 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 190.00 | 2.19 | 2.38 | 2.29 | 2.22 | +0.76 | +52.06% | 0.01 | 221 | 3,742 | 0.43 | 0.17 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 195.00 | 1.66 | 1.88 | 1.77 | 1.64 | +0.52 | +46.43% | 0.01 | 48 | 3,513 | 0.44 | 0.14 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 200.00 | 1.38 | 1.48 | 1.43 | 1.41 | +0.55 | +63.96% | 0.01 | 899 | 19,157 | 0.44 | 0.11 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 210.00 | 0.85 | 0.92 | 0.89 | 0.88 | +0.28 | +46.67% | 0.00 | 62 | 3,560 | 0.46 | 0.07 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 220.00 | 0.49 | 0.63 | 0.56 | 0.55 | +0.20 | +57.15% | 0.00 | 9 | 9,171 | 0.47 | 0.05 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 230.00 | 0.28 | 0.46 | 0.37 | 0.31 | +0.08 | +34.79% | 0.00 | 18 | 4,038 | 0.49 | 0.03 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 240.00 | 0.23 | 0.54 | 0.39 | 0.34 | +0.12 | +54.55% | 0.00 | 22 | 2,735 | 0.53 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 250.00 | 0.13 | 0.26 | 0.20 | 0.24 | -0.02 | -7.70% | 0.00 | 43 | 2,397 | 0.52 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 260.00 | 0.10 | 0.34 | 0.22 | 0.33 | +0.18 | +120.00% | 0.00 | 1 | 984 | 0.56 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 270.00 | 0.03 | 0.18 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 18 | 1,183 | 0.54 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 280.00 | 0.05 | 0.28 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 290.00 | 0.10 | 0.19 | 0.15 | 0.19 | +0.05 | +35.72% | 0.00 | 337 | 264 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 300.00 | 0.02 | 0.25 | 0.14 | 0.18 | +0.08 | +80.00% | 0.00 | 3 | 1,577 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 310.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 253 | 0.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.46 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 340.00 | 0.03 | 0.35 | 0.19 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 48 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.84 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 0.82 | 0.41 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.30 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:54 PM EST |
| 390.00 | 0.01 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 163 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 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 | 1.98 | 0.99 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.56 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.82 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.20 | -95.24% | 0.00 | 1 | 70 | 0.73 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.42 | 0.21 | 0.21 | -0.06 | -22.23% | 0.00 | 2 | 166 | 0.65 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 105.00 | 0.11 | 0.65 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.56 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 110.00 | 0.09 | 0.51 | 0.30 | 0.38 | -0.21 | -35.60% | 0.00 | 54 | 214 | 0.49 | -0.03 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 115.00 | 0.41 | 0.73 | 0.57 | 0.55 | -0.20 | -26.67% | 0.00 | 42 | 229 | 0.51 | -0.04 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 120.00 | 0.71 | 0.84 | 0.78 | 0.80 | -0.42 | -34.43% | 0.01 | 112 | 593 | 0.48 | -0.06 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 125.00 | 1.06 | 1.24 | 1.15 | 1.15 | -0.71 | -38.18% | 0.01 | 81 | 403 | 0.47 | -0.08 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 130.00 | 1.56 | 1.78 | 1.67 | 1.68 | -1.00 | -37.32% | 0.01 | 195 | 1,620 | 0.46 | -0.11 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 135.00 | 2.22 | 2.53 | 2.38 | 2.46 | -1.29 | -34.40% | 0.02 | 114 | 1,157 | 0.45 | -0.15 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 140.00 | 3.15 | 3.50 | 3.33 | 3.40 | -1.87 | -35.49% | 0.02 | 758 | 2,100 | 0.44 | -0.20 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 145.00 | 4.45 | 4.80 | 4.63 | 4.96 | -2.22 | -30.92% | 0.03 | 503 | 2,683 | 0.43 | -0.26 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 150.00 | 6.15 | 6.50 | 6.33 | 6.31 | -3.07 | -32.73% | 0.04 | 232 | 3,472 | 0.43 | -0.33 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 155.00 | 8.20 | 8.60 | 8.40 | 8.71 | -3.24 | -27.12% | 0.05 | 125 | 2,492 | 0.43 | -0.40 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 160.00 | 10.65 | 11.05 | 10.85 | 10.94 | -4.22 | -27.84% | 0.07 | 139 | 2,400 | 0.42 | -0.48 | 0.02 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 165.00 | 13.50 | 13.95 | 13.73 | 13.90 | -4.55 | -24.67% | 0.08 | 1,205 | 4,510 | 0.42 | -0.55 | 0.02 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 170.00 | 16.70 | 17.95 | 17.33 | 17.80 | -4.54 | -20.33% | 0.10 | 29 | 2,976 | 0.43 | -0.62 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 175.00 | 20.30 | 21.80 | 21.05 | 20.90 | -5.69 | -21.40% | 0.12 | 44 | 3,449 | 0.44 | -0.68 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 180.00 | 24.20 | 25.10 | 24.65 | 25.10 | -5.39 | -17.68% | 0.14 | 18 | 4,029 | 0.43 | -0.74 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 185.00 | 28.35 | 30.10 | 29.23 | 29.35 | -5.88 | -16.69% | 0.16 | 49 | 2,270 | 0.46 | -0.79 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 190.00 | 32.45 | 34.60 | 33.53 | 34.00 | -6.37 | -15.78% | 0.18 | 44 | 6,059 | 0.45 | -0.83 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 195.00 | 37.20 | 39.10 | 38.15 | 38.27 | -5.49 | -12.55% | 0.20 | 7 | 1,356 | 0.47 | -0.86 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 200.00 | 41.35 | 43.50 | 42.43 | 43.65 | -6.32 | -12.65% | 0.21 | 6 | 3,585 | 0.43 | -0.89 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 210.00 | 51.30 | 53.45 | 52.38 | 53.00 | -6.28 | -10.60% | 0.25 | 13 | 944 | 0.61 | -0.93 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 220.00 | 60.80 | 63.25 | 62.03 | 63.00 | -7.19 | -10.25% | 0.28 | 2 | 316 | 0.66 | -0.95 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 230.00 | 70.50 | 73.25 | 71.88 | 77.90 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.72 | -0.97 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 240.00 | 81.20 | 83.30 | 82.25 | 83.10 | -6.70 | -7.47% | 0.34 | 270 | 124 | 0.78 | -0.98 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 250.00 | 90.70 | 93.25 | 91.98 | 93.25 | -6.45 | -6.47% | 0.37 | 324 | 129 | 0.84 | -0.98 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 260.00 | 101.00 | 103.30 | 102.15 | 109.48 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.89 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 270.00 | 110.40 | 113.65 | 112.03 | 116.22 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.99 | -0.99 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 3:59:54 PM EST |
| 280.00 | 120.40 | 123.30 | 121.85 | 129.99 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 290.00 | 130.40 | 133.30 | 131.85 | 114.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/26/2026 3:59:54 PM EST |
| 300.00 | 140.35 | 143.25 | 141.80 | 143.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 310.00 | 150.25 | 153.30 | 151.78 | % | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 320.00 | 160.50 | 163.30 | 161.90 | % | 0.51 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 330.00 | 170.35 | 173.30 | 171.83 | % | 0.52 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 340.00 | 180.30 | 183.30 | 181.80 | % | 0.53 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 350.00 | 190.40 | 193.70 | 192.05 | % | 0.55 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 360.00 | 199.80 | 203.70 | 201.75 | % | 0.56 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 370.00 | 209.80 | 213.70 | 211.75 | % | 0.57 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 380.00 | 220.70 | 223.30 | 222.00 | % | 0.58 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 390.00 | 230.70 | 233.30 | 232.00 | % | 0.59 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST |