Options Chain for SALESFORCE INC COM (CRM) - $176.89 as of 5/29/2026 8:50:47 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 | 100.75 | 104.85 | 102.80 | % | 1.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:08 PM EST | |||
| 90.00 | 95.75 | 99.95 | 97.85 | 95.60 | 0.00 | 0.00% | 1.09 | 0 | 15 | 1.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/28/2026 4:00:08 PM EST |
| 95.00 | 90.85 | 94.90 | 92.88 | % | 0.98 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/28/2026 4:00:08 PM EST | |||
| 100.00 | 85.95 | 90.00 | 87.98 | % | 0.88 | 0 | 2 | 0.88 | 0.99 | 0.00 | 0.00 | 5/28/2026 4:00:08 PM EST | |||
| 105.00 | 81.05 | 85.05 | 83.05 | % | 0.79 | 0 | 2 | 0.83 | 0.99 | 0.00 | -0.01 | 5/28/2026 4:00:08 PM EST | |||
| 110.00 | 76.25 | 79.40 | 77.83 | % | 0.71 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 5/28/2026 4:00:08 PM EST | |||
| 115.00 | 71.40 | 74.55 | 72.98 | % | 0.63 | 0 | 50 | 0.71 | 0.97 | 0.00 | -0.02 | 5/28/2026 4:00:08 PM EST | |||
| 120.00 | 66.60 | 70.05 | 68.33 | 61.29 | 0.00 | 0.00% | 0.57 | 0 | 214 | 0.67 | 0.96 | 0.00 | -0.02 | 5/19/2026 | 5/28/2026 4:00:08 PM EST |
| 125.00 | 62.25 | 65.30 | 63.78 | 53.47 | 0.00 | 0.00% | 0.51 | 0 | 55 | 0.45 | 0.95 | 0.00 | -0.03 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 130.00 | 57.15 | 60.25 | 58.70 | 48.85 | 0.00 | 0.00% | 0.45 | 0 | 57 | 0.46 | 0.93 | 0.00 | -0.03 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 135.00 | 52.50 | 55.70 | 54.10 | 50.05 | 0.00 | 0.00% | 0.40 | 0 | 272 | 0.45 | 0.91 | 0.00 | -0.04 | 5/26/2026 | 5/28/2026 4:00:08 PM EST |
| 140.00 | 48.00 | 51.20 | 49.60 | 44.00 | 0.00 | 0.00% | 0.35 | 0 | 88 | 0.45 | 0.88 | 0.01 | -0.05 | 5/27/2026 | 5/28/2026 4:00:08 PM EST |
| 145.00 | 43.60 | 46.65 | 45.13 | 36.00 | 0.00 | 0.00% | 0.31 | 0 | 75 | 0.44 | 0.85 | 0.01 | -0.06 | 5/20/2026 | 5/28/2026 4:00:08 PM EST |
| 150.00 | 40.45 | 42.20 | 41.33 | 39.35 | +6.51 | +19.83% | 0.28 | 1 | 68 | 0.43 | 0.82 | 0.01 | -0.06 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 155.00 | 35.05 | 38.00 | 36.53 | 36.32 | +6.21 | +20.63% | 0.24 | 2 | 139 | 0.45 | 0.77 | 0.01 | -0.07 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 160.00 | 31.20 | 34.25 | 32.73 | 29.95 | +4.95 | +19.80% | 0.20 | 9 | 6,286 | 0.44 | 0.73 | 0.01 | -0.08 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 165.00 | 28.15 | 30.30 | 29.23 | 26.75 | +5.06 | +23.33% | 0.18 | 5 | 327 | 0.43 | 0.68 | 0.01 | -0.08 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 170.00 | 24.65 | 26.55 | 25.60 | 23.50 | +4.71 | +25.07% | 0.15 | 1 | 445 | 0.42 | 0.62 | 0.01 | -0.09 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 175.00 | 20.95 | 23.35 | 22.15 | 19.50 | +3.98 | +25.65% | 0.13 | 4 | 1,769 | 0.42 | 0.57 | 0.01 | -0.09 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 180.00 | 19.60 | 20.45 | 20.03 | 20.00 | +6.75 | +50.95% | 0.11 | 67 | 11,101 | 0.42 | 0.52 | 0.01 | -0.09 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 185.00 | 17.05 | 17.85 | 17.45 | 17.50 | +6.33 | +56.67% | 0.09 | 49 | 2,437 | 0.42 | 0.46 | 0.01 | -0.09 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 190.00 | 14.65 | 15.40 | 15.03 | 15.10 | +5.70 | +60.64% | 0.08 | 64 | 4,019 | 0.42 | 0.41 | 0.01 | -0.09 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 195.00 | 12.95 | 13.35 | 13.15 | 11.84 | +4.04 | +51.80% | 0.07 | 16 | 2,220 | 0.42 | 0.37 | 0.01 | -0.09 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 200.00 | 11.05 | 11.40 | 11.23 | 11.13 | +4.43 | +66.12% | 0.06 | 61 | 4,341 | 0.42 | 0.32 | 0.01 | -0.08 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 210.00 | 8.05 | 8.55 | 8.30 | 8.25 | +3.45 | +71.88% | 0.04 | 179 | 2,706 | 0.42 | 0.25 | 0.01 | -0.07 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 220.00 | 5.70 | 6.20 | 5.95 | 5.60 | +2.05 | +57.75% | 0.03 | 94 | 1,516 | 0.43 | 0.18 | 0.01 | -0.06 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 230.00 | 3.75 | 4.60 | 4.18 | 4.13 | +1.93 | +87.73% | 0.02 | 613 | 4,361 | 0.43 | 0.14 | 0.01 | -0.05 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 240.00 | 2.71 | 3.45 | 3.08 | 3.20 | +1.60 | +100.00% | 0.01 | 93 | 3,201 | 0.44 | 0.10 | 0.00 | -0.04 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 250.00 | 2.10 | 2.37 | 2.24 | 2.25 | +1.05 | +87.50% | 0.01 | 23 | 1,192 | 0.45 | 0.07 | 0.00 | -0.03 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 260.00 | 1.45 | 1.70 | 1.58 | 1.70 | +0.80 | +88.89% | 0.01 | 60 | 633 | 0.46 | 0.05 | 0.00 | -0.03 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 270.00 | 0.81 | 1.35 | 1.08 | 1.15 | +0.45 | +64.29% | 0.00 | 12 | 1,128 | 0.46 | 0.04 | 0.00 | -0.02 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 280.00 | 0.57 | 1.15 | 0.86 | 0.86 | +0.34 | +65.39% | 0.00 | 2 | 310 | 0.49 | 0.03 | 0.00 | -0.02 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 290.00 | 0.23 | 0.94 | 0.59 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.49 | 0.02 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 300.00 | 0.40 | 0.60 | 0.50 | 0.48 | +0.18 | +60.00% | 0.00 | 8 | 689 | 0.50 | 0.02 | 0.00 | -0.01 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 310.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.52 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.54 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 5/28/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 0.66 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.56 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 340.00 | 0.02 | 0.62 | 0.32 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.54 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.39 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.58 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 1.34 | 0.67 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:08 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 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/28/2026 4:00:08 PM EST |
| 90.00 | 0.02 | 0.90 | 0.46 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/28/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.55 | -0.01 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.49 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 110.00 | 0.07 | 0.58 | 0.33 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.50 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/28/2026 4:00:08 PM EST |
| 115.00 | 0.17 | 0.63 | 0.40 | 0.43 | -0.22 | -33.85% | 0.00 | 1 | 112 | 0.46 | -0.03 | 0.00 | -0.02 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 120.00 | 0.32 | 0.78 | 0.55 | 0.55 | -0.06 | -9.84% | 0.00 | 14 | 220 | 0.47 | -0.04 | 0.00 | -0.02 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 125.00 | 0.51 | 0.84 | 0.68 | 0.67 | -0.17 | -20.24% | 0.01 | 1 | 277 | 0.46 | -0.05 | 0.00 | -0.03 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 130.00 | 0.72 | 1.23 | 0.98 | 0.95 | -0.25 | -20.84% | 0.01 | 9 | 1,049 | 0.46 | -0.07 | 0.00 | -0.03 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 135.00 | 1.06 | 1.70 | 1.38 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.45 | -0.09 | 0.00 | -0.04 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 140.00 | 1.45 | 2.19 | 1.82 | 1.75 | -0.50 | -22.23% | 0.01 | 10 | 1,083 | 0.45 | -0.12 | 0.01 | -0.05 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 145.00 | 1.98 | 2.82 | 2.40 | 2.20 | -0.81 | -26.91% | 0.02 | 2 | 496 | 0.44 | -0.15 | 0.01 | -0.06 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 150.00 | 2.66 | 3.55 | 3.11 | 3.16 | -0.90 | -22.17% | 0.02 | 1 | 2,414 | 0.43 | -0.18 | 0.01 | -0.06 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 155.00 | 3.50 | 4.20 | 3.85 | 4.00 | -1.40 | -25.93% | 0.02 | 2 | 636 | 0.43 | -0.23 | 0.01 | -0.07 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 160.00 | 4.40 | 5.10 | 4.75 | 5.08 | -1.77 | -25.84% | 0.03 | 2 | 1,418 | 0.43 | -0.27 | 0.01 | -0.08 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 165.00 | 5.55 | 6.25 | 5.90 | 7.00 | -1.60 | -18.61% | 0.04 | 16 | 2,590 | 0.43 | -0.32 | 0.01 | -0.08 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 170.00 | 7.30 | 8.00 | 7.65 | 8.52 | -2.06 | -19.48% | 0.05 | 11 | 1,101 | 0.43 | -0.38 | 0.01 | -0.09 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 175.00 | 9.20 | 9.80 | 9.50 | 9.80 | -3.36 | -25.54% | 0.05 | 2 | 3,024 | 0.43 | -0.43 | 0.01 | -0.09 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 180.00 | 11.30 | 11.85 | 11.58 | 11.30 | -3.80 | -25.17% | 0.06 | 1,009 | 1,337 | 0.42 | -0.48 | 0.01 | -0.09 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 185.00 | 13.55 | 15.70 | 14.63 | 14.72 | -3.58 | -19.57% | 0.08 | 1 | 1,523 | 0.42 | -0.54 | 0.01 | -0.09 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 190.00 | 16.20 | 16.85 | 16.53 | 17.06 | -4.54 | -21.02% | 0.09 | 12 | 4,365 | 0.42 | -0.59 | 0.01 | -0.09 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 195.00 | 19.10 | 21.25 | 20.18 | 20.77 | -3.41 | -14.11% | 0.10 | 1 | 824 | 0.44 | -0.63 | 0.01 | -0.09 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 200.00 | 21.95 | 24.45 | 23.20 | 21.86 | -5.23 | -19.31% | 0.12 | 13 | 2,493 | 0.45 | -0.68 | 0.01 | -0.08 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 210.00 | 28.60 | 31.50 | 30.05 | 36.82 | 0.00 | 0.00% | 0.14 | 0 | 939 | 0.46 | -0.75 | 0.01 | -0.07 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 220.00 | 36.15 | 39.25 | 37.70 | 42.45 | 0.00 | 0.00% | 0.17 | 0 | 633 | 0.46 | -0.82 | 0.01 | -0.06 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 230.00 | 44.55 | 47.75 | 46.15 | 46.62 | -7.28 | -13.51% | 0.20 | 1 | 396 | 0.54 | -0.86 | 0.01 | -0.05 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 240.00 | 53.25 | 56.60 | 54.93 | 63.95 | 0.00 | 0.00% | 0.23 | 0 | 623 | 0.56 | -0.90 | 0.00 | -0.04 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 250.00 | 62.70 | 65.85 | 64.28 | 71.05 | 0.00 | 0.00% | 0.26 | 0 | 726 | 0.60 | -0.93 | 0.00 | -0.03 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 260.00 | 72.55 | 75.15 | 73.85 | 77.12 | -5.05 | -6.15% | 0.28 | 3 | 14 | 0.64 | -0.95 | 0.00 | -0.03 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 270.00 | 82.25 | 85.05 | 83.65 | 86.81 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.70 | -0.96 | 0.00 | -0.02 | 5/1/2026 | 5/28/2026 4:00:08 PM EST |
| 280.00 | 91.40 | 95.00 | 93.20 | 106.67 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.71 | -0.97 | 0.00 | -0.02 | 5/28/2026 | 5/28/2026 4:00:08 PM EST |
| 290.00 | 101.90 | 104.75 | 103.33 | 114.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 4/15/2026 | 5/28/2026 4:00:08 PM EST |
| 300.00 | 111.55 | 114.70 | 113.13 | 116.58 | -3.24 | -2.71% | 0.38 | 3 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 5/29/2026 | 5/28/2026 4:00:08 PM EST |
| 310.00 | 121.55 | 124.60 | 123.08 | % | 0.40 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 5/28/2026 4:00:08 PM EST | |||
| 320.00 | 130.65 | 134.75 | 132.70 | % | 0.41 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/28/2026 4:00:08 PM EST | |||
| 330.00 | 140.70 | 144.75 | 142.73 | % | 0.43 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/28/2026 4:00:08 PM EST | |||
| 340.00 | 150.70 | 154.75 | 152.73 | % | 0.45 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/28/2026 4:00:08 PM EST | |||
| 350.00 | 160.70 | 164.75 | 162.73 | % | 0.46 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:08 PM EST | |||
| 360.00 | 170.70 | 174.75 | 172.73 | % | 0.48 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:08 PM EST | |||
| 370.00 | 180.70 | 184.75 | 182.73 | % | 0.49 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:08 PM EST | |||
| 380.00 | 190.80 | 194.75 | 192.78 | % | 0.51 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:08 PM EST | |||
| 390.00 | 200.70 | 204.75 | 202.73 | % | 0.52 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:08 PM EST |