Options Chain for SALESFORCE INC COM (CRM) - $168.16 as of 7/15/2026 9:02:33 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 | 81.15 | 85.10 | 83.13 | 83.00 | 0.00 | 0.00% | 0.98 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:08 AM EST |
| 90.00 | 77.45 | 80.10 | 78.78 | 60.38 | 0.00 | 0.00% | 0.88 | 0 | 38 | 1.37 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 11:59:08 AM EST |
| 95.00 | 71.85 | 75.20 | 73.53 | 56.41 | 0.00 | 0.00% | 0.77 | 0 | 43 | 1.28 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 11:59:08 AM EST |
| 100.00 | 67.15 | 70.25 | 68.70 | 57.00 | 0.00 | 0.00% | 0.69 | 0 | 37 | 1.17 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 11:59:08 AM EST |
| 105.00 | 62.25 | 65.20 | 63.73 | 46.04 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.09 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 7/15/2026 11:59:08 AM EST |
| 110.00 | 57.45 | 60.25 | 58.85 | 60.85 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.02 | 7/7/2026 | 7/15/2026 11:59:08 AM EST |
| 115.00 | 52.70 | 55.30 | 54.00 | 41.87 | 0.00 | 0.00% | 0.47 | 0 | 49 | 0.95 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 7/15/2026 11:59:08 AM EST |
| 120.00 | 47.40 | 50.50 | 48.95 | 50.91 | 0.00 | 0.00% | 0.41 | 0 | 251 | 0.85 | 0.99 | 0.00 | -0.03 | 7/7/2026 | 7/15/2026 11:59:08 AM EST |
| 125.00 | 42.55 | 45.55 | 44.05 | 47.37 | 0.00 | 0.00% | 0.35 | 0 | 59 | 0.79 | 0.98 | 0.00 | -0.03 | 7/7/2026 | 7/15/2026 11:59:08 AM EST |
| 130.00 | 38.00 | 40.80 | 39.40 | 39.12 | -1.96 | -4.78% | 0.30 | 1 | 72 | 0.72 | 0.96 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 135.00 | 33.35 | 35.55 | 34.45 | 38.35 | 0.00 | 0.00% | 0.26 | 0 | 292 | 0.56 | 0.94 | 0.00 | -0.06 | 7/7/2026 | 7/15/2026 11:59:08 AM EST |
| 140.00 | 28.55 | 30.50 | 29.53 | 31.40 | 0.00 | 0.00% | 0.21 | 0 | 149 | 0.63 | 0.91 | 0.01 | -0.07 | 7/13/2026 | 7/15/2026 11:59:08 AM EST |
| 145.00 | 24.25 | 26.10 | 25.18 | 24.08 | 0.00 | 0.00% | 0.17 | 0 | 150 | 0.48 | 0.87 | 0.01 | -0.08 | 7/14/2026 | 7/15/2026 11:59:08 AM EST |
| 150.00 | 20.65 | 21.50 | 21.08 | 21.31 | -0.19 | -0.89% | 0.14 | 7 | 398 | 0.45 | 0.82 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 155.00 | 16.80 | 18.05 | 17.43 | 17.75 | +0.13 | +0.74% | 0.11 | 2 | 2,234 | 0.45 | 0.76 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 160.00 | 13.70 | 14.20 | 13.95 | 14.00 | -0.30 | -2.10% | 0.09 | 35 | 10,521 | 0.45 | 0.69 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 165.00 | 10.90 | 11.25 | 11.08 | 12.05 | +0.65 | +5.71% | 0.07 | 64 | 3,661 | 0.44 | 0.61 | 0.02 | -0.13 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 170.00 | 8.45 | 8.70 | 8.58 | 8.70 | -0.23 | -2.58% | 0.05 | 3,532 | 3,829 | 0.44 | 0.52 | 0.02 | -0.14 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 175.00 | 6.45 | 6.75 | 6.60 | 6.80 | -0.06 | -0.88% | 0.04 | 2,812 | 5,167 | 0.44 | 0.44 | 0.02 | -0.13 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 180.00 | 4.90 | 5.15 | 5.03 | 5.08 | -0.22 | -4.16% | 0.03 | 215 | 15,085 | 0.44 | 0.36 | 0.02 | -0.13 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 185.00 | 3.65 | 3.75 | 3.70 | 3.75 | -0.19 | -4.83% | 0.02 | 215 | 4,824 | 0.44 | 0.29 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 190.00 | 2.63 | 2.79 | 2.71 | 2.80 | -0.10 | -3.45% | 0.01 | 149 | 4,750 | 0.45 | 0.23 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 195.00 | 2.00 | 2.16 | 2.08 | 2.27 | +0.12 | +5.59% | 0.01 | 64 | 4,388 | 0.45 | 0.18 | 0.01 | -0.09 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 200.00 | 1.45 | 1.55 | 1.50 | 1.54 | -0.06 | -3.75% | 0.01 | 397 | 11,722 | 0.45 | 0.14 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 210.00 | 0.79 | 0.89 | 0.84 | 0.85 | -0.15 | -15.00% | 0.00 | 64 | 4,025 | 0.46 | 0.08 | 0.01 | -0.05 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 220.00 | 0.44 | 0.61 | 0.53 | 0.50 | -0.12 | -19.36% | 0.00 | 7 | 9,426 | 0.48 | 0.05 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 230.00 | 0.25 | 0.31 | 0.28 | 0.24 | -0.13 | -35.14% | 0.00 | 7 | 4,022 | 0.49 | 0.03 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 240.00 | 0.15 | 0.44 | 0.30 | 0.21 | -0.02 | -8.70% | 0.00 | 7 | 2,817 | 0.54 | 0.02 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 250.00 | 0.10 | 0.19 | 0.15 | 0.10 | -0.09 | -47.37% | 0.00 | 10 | 2,389 | 0.53 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 260.00 | 0.09 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 1,018 | 0.57 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 270.00 | 0.04 | 0.19 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 1,167 | 0.60 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 280.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 1,013 | 0.64 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 290.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.66 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:08 AM EST |
| 300.00 | 0.02 | 0.27 | 0.15 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 1,623 | 0.71 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 310.00 | 0.03 | 0.26 | 0.15 | 0.14 | +0.06 | +75.00% | 0.00 | 13 | 268 | 0.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 320.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 11:59:08 AM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.91 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 11:59:08 AM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 11:59:08 AM EST |
| 350.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 11:59:08 AM EST |
| 360.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:08 AM EST |
| 370.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 11:59:08 AM EST |
| 380.00 | 0.00 | 0.79 | 0.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 11:59:08 AM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 11:59:08 AM 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 | 0.18 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 90.00 | 0.00 | 0.56 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.09 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 11:59:08 AM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.20 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 11:59:08 AM EST |
| 100.00 | 0.00 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 11:59:08 AM EST |
| 105.00 | 0.00 | 0.32 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.78 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/15/2026 11:59:08 AM EST |
| 110.00 | 0.05 | 0.31 | 0.18 | 0.08 | -0.02 | -20.00% | 0.00 | 8 | 123 | 0.63 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 115.00 | 0.01 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.63 | -0.01 | 0.00 | -0.02 | 7/14/2026 | 7/15/2026 11:59:08 AM EST |
| 120.00 | 0.07 | 0.20 | 0.14 | 0.18 | -0.20 | -52.64% | 0.00 | 11 | 636 | 0.50 | -0.01 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 125.00 | 0.24 | 0.33 | 0.29 | 0.28 | -0.02 | -6.67% | 0.00 | 8 | 712 | 0.51 | -0.02 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 130.00 | 0.45 | 0.48 | 0.47 | 0.46 | -0.06 | -11.54% | 0.00 | 7 | 2,103 | 0.49 | -0.04 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 135.00 | 0.67 | 0.76 | 0.72 | 0.70 | -0.05 | -6.67% | 0.01 | 10 | 1,880 | 0.48 | -0.06 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 140.00 | 1.09 | 1.18 | 1.14 | 1.13 | -0.16 | -12.41% | 0.01 | 44 | 2,376 | 0.47 | -0.09 | 0.01 | -0.07 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 145.00 | 1.68 | 1.85 | 1.77 | 1.67 | -0.33 | -16.50% | 0.01 | 96 | 3,382 | 0.46 | -0.13 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 150.00 | 2.68 | 2.79 | 2.74 | 2.51 | -0.40 | -13.75% | 0.02 | 73 | 4,508 | 0.45 | -0.18 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 155.00 | 3.95 | 4.25 | 4.10 | 4.00 | -0.25 | -5.89% | 0.03 | 55 | 2,809 | 0.45 | -0.24 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 160.00 | 5.60 | 5.75 | 5.68 | 5.60 | -0.30 | -5.09% | 0.04 | 347 | 3,408 | 0.44 | -0.31 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 165.00 | 7.70 | 7.90 | 7.80 | 7.50 | -0.55 | -6.84% | 0.05 | 2,497 | 6,809 | 0.44 | -0.39 | 0.02 | -0.13 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 170.00 | 10.25 | 10.50 | 10.38 | 10.00 | -0.55 | -5.22% | 0.06 | 2,553 | 4,344 | 0.43 | -0.48 | 0.02 | -0.14 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 175.00 | 13.30 | 13.50 | 13.40 | 12.63 | -0.97 | -7.14% | 0.08 | 159 | 3,902 | 0.43 | -0.56 | 0.02 | -0.13 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 180.00 | 15.95 | 17.25 | 16.60 | 15.60 | -1.36 | -8.02% | 0.09 | 21 | 4,008 | 0.43 | -0.64 | 0.02 | -0.13 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 185.00 | 19.80 | 20.85 | 20.33 | 20.15 | -1.60 | -7.36% | 0.11 | 5 | 2,290 | 0.44 | -0.71 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 190.00 | 23.30 | 24.80 | 24.05 | 21.20 | -3.10 | -12.76% | 0.13 | 10 | 6,045 | 0.44 | -0.77 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 195.00 | 28.00 | 30.00 | 29.00 | 26.50 | -2.70 | -9.25% | 0.15 | 1 | 1,338 | 0.43 | -0.82 | 0.01 | -0.09 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 200.00 | 32.20 | 34.10 | 33.15 | 34.05 | 0.00 | 0.00% | 0.17 | 0 | 3,561 | 0.44 | -0.86 | 0.01 | -0.08 | 7/13/2026 | 7/15/2026 11:59:08 AM EST |
| 210.00 | 41.65 | 43.30 | 42.48 | 40.10 | +1.73 | +4.51% | 0.20 | 1 | 930 | 0.56 | -0.92 | 0.01 | -0.05 | 7/15/2026 | 7/15/2026 11:59:08 AM EST |
| 220.00 | 50.35 | 53.10 | 51.73 | 58.45 | 0.00 | 0.00% | 0.24 | 0 | 315 | 0.65 | -0.95 | 0.00 | -0.04 | 7/9/2026 | 7/15/2026 11:59:08 AM EST |
| 230.00 | 60.25 | 63.25 | 61.75 | 65.00 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.79 | -0.97 | 0.00 | -0.03 | 7/14/2026 | 7/15/2026 11:59:08 AM EST |
| 240.00 | 70.30 | 73.40 | 71.85 | 69.79 | 0.00 | 0.00% | 0.30 | 0 | 124 | 0.85 | -0.98 | 0.00 | -0.02 | 7/13/2026 | 7/15/2026 11:59:08 AM EST |
| 250.00 | 80.30 | 83.30 | 81.80 | 79.71 | 0.00 | 0.00% | 0.33 | 0 | 139 | 0.85 | -0.99 | 0.00 | -0.01 | 7/13/2026 | 7/15/2026 11:59:08 AM EST |
| 260.00 | 90.30 | 93.40 | 91.85 | 96.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.92 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/15/2026 11:59:08 AM EST |
| 270.00 | 100.35 | 103.25 | 101.80 | 108.98 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 11:59:08 AM EST |
| 280.00 | 110.35 | 113.15 | 111.75 | 118.98 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 11:59:08 AM EST |
| 290.00 | 120.35 | 123.15 | 121.75 | 127.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 11:59:08 AM EST |
| 300.00 | 130.30 | 133.25 | 131.78 | 143.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 11:59:08 AM EST |
| 310.00 | 140.35 | 144.05 | 142.20 | % | 0.46 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:08 AM EST | |||
| 320.00 | 150.35 | 153.35 | 151.85 | % | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:08 AM EST | |||
| 330.00 | 160.35 | 163.95 | 162.15 | % | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:08 AM EST | |||
| 340.00 | 170.35 | 173.85 | 172.10 | % | 0.51 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:08 AM EST | |||
| 350.00 | 180.35 | 183.80 | 182.08 | % | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:08 AM EST | |||
| 360.00 | 190.35 | 193.95 | 192.15 | % | 0.53 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:08 AM EST | |||
| 370.00 | 200.35 | 203.55 | 201.95 | % | 0.55 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:08 AM EST | |||
| 380.00 | 210.35 | 213.65 | 212.00 | % | 0.56 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:08 AM EST | |||
| 390.00 | 220.35 | 223.55 | 221.95 | % | 0.57 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:08 AM EST |