Options Chain for SALESFORCE INC COM (CRM) - $170.52 as of 4/10/2026 7:08:32 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 | 79.70 | 82.85 | 81.28 | % | 0.96 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 90.00 | 74.95 | 77.90 | 76.43 | 95.60 | 0.00 | 0.00% | 0.85 | 0 | 15 | 0.73 | 0.97 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 95.00 | 70.40 | 73.10 | 71.75 | % | 0.76 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 100.00 | 65.65 | 68.50 | 67.08 | % | 0.67 | 0 | 2 | 0.68 | 0.95 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 105.00 | 61.15 | 63.90 | 62.53 | % | 0.60 | 0 | 2 | 0.52 | 0.94 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 110.00 | 56.70 | 59.35 | 58.03 | % | 0.53 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 115.00 | 52.45 | 55.00 | 53.73 | % | 0.47 | 0 | 50 | 0.53 | 0.91 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 120.00 | 48.20 | 50.85 | 49.53 | % | 0.41 | 0 | 214 | 0.52 | 0.88 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 125.00 | 44.00 | 46.40 | 45.20 | % | 0.36 | 0 | 54 | 0.50 | 0.86 | 0.00 | -0.05 | 4/10/2026 3:59:57 PM EST | |||
| 130.00 | 40.05 | 42.55 | 41.30 | % | 0.32 | 0 | 49 | 0.50 | 0.83 | 0.00 | -0.05 | 4/10/2026 3:59:57 PM EST | |||
| 135.00 | 36.30 | 38.90 | 37.60 | 52.55 | 0.00 | 0.00% | 0.28 | 0 | 273 | 0.50 | 0.80 | 0.01 | -0.06 | 3/25/2026 | 4/10/2026 3:59:57 PM EST |
| 140.00 | 32.65 | 34.75 | 33.70 | 38.70 | 0.00 | 0.00% | 0.24 | 0 | 87 | 0.48 | 0.77 | 0.01 | -0.06 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 145.00 | 29.15 | 31.75 | 30.45 | 31.00 | -3.00 | -8.83% | 0.21 | 3 | 63 | 0.48 | 0.73 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 150.00 | 26.50 | 28.10 | 27.30 | 26.80 | -2.84 | -9.59% | 0.18 | 5 | 43 | 0.47 | 0.69 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 155.00 | 23.00 | 24.70 | 23.85 | 26.98 | 0.00 | 0.00% | 0.15 | 0 | 131 | 0.46 | 0.65 | 0.01 | -0.07 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 160.00 | 20.30 | 21.80 | 21.05 | 21.37 | -2.75 | -11.41% | 0.13 | 6,130 | 272 | 0.45 | 0.61 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 165.00 | 18.25 | 19.00 | 18.63 | 18.24 | -2.06 | -10.15% | 0.11 | 14 | 148 | 0.45 | 0.57 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 170.00 | 15.95 | 16.55 | 16.25 | 15.90 | -2.02 | -11.28% | 0.10 | 240 | 143 | 0.45 | 0.52 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 175.00 | 13.60 | 14.30 | 13.95 | 13.80 | -2.40 | -14.82% | 0.08 | 14 | 151 | 0.44 | 0.48 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 180.00 | 11.40 | 12.50 | 11.95 | 12.10 | -1.23 | -9.23% | 0.07 | 6,017 | 208 | 0.43 | 0.43 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 185.00 | 9.90 | 10.55 | 10.23 | 10.00 | -1.85 | -15.62% | 0.06 | 1,524 | 352 | 0.43 | 0.39 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 190.00 | 8.30 | 9.00 | 8.65 | 8.68 | -0.96 | -9.96% | 0.05 | 149 | 3,160 | 0.42 | 0.35 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 195.00 | 7.20 | 7.90 | 7.55 | 7.30 | -1.90 | -20.66% | 0.04 | 30 | 1,238 | 0.42 | 0.31 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 200.00 | 5.85 | 6.40 | 6.13 | 6.22 | -1.23 | -16.51% | 0.03 | 246 | 1,564 | 0.41 | 0.27 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 210.00 | 4.20 | 4.55 | 4.38 | 4.35 | -1.05 | -19.45% | 0.02 | 111 | 2,282 | 0.41 | 0.21 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 220.00 | 3.00 | 3.50 | 3.25 | 3.05 | -0.39 | -11.34% | 0.01 | 58 | 2,225 | 0.42 | 0.16 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 230.00 | 2.06 | 2.38 | 2.22 | 2.19 | -0.22 | -9.13% | 0.01 | 13 | 799 | 0.41 | 0.12 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 240.00 | 1.35 | 1.75 | 1.55 | 1.56 | -0.29 | -15.68% | 0.01 | 3 | 1,202 | 0.41 | 0.09 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 250.00 | 1.06 | 1.22 | 1.14 | 1.12 | -0.10 | -8.20% | 0.00 | 94 | 896 | 0.42 | 0.07 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 260.00 | 0.70 | 0.91 | 0.81 | 0.82 | -0.04 | -4.66% | 0.00 | 4 | 432 | 0.42 | 0.05 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 270.00 | 0.53 | 0.88 | 0.71 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 0.43 | 0.04 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 280.00 | 0.24 | 0.66 | 0.45 | 0.43 | -0.07 | -14.00% | 0.00 | 11 | 309 | 0.42 | 0.03 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.88 | 0.44 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.50 | 0.02 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 300.00 | 0.11 | 0.45 | 0.28 | 0.32 | -0.02 | -5.89% | 0.00 | 1 | 381 | 0.43 | 0.02 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 310.00 | 0.05 | 0.60 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.45 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/10/2026 3:59:57 PM EST |
| 320.00 | 0.01 | 1.96 | 0.99 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.50 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.58 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 340.00 | 0.02 | 1.47 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 119 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 370.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 73 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 380.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 0.22 | 0.11 | 0.25 | % | 0.00 | 1 | 128 | 0.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 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 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 90.00 | 0.65 | 0.99 | 0.82 | 0.58 | -0.02 | -3.34% | 0.01 | 20 | 32 | 0.60 | -0.03 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 95.00 | 0.92 | 1.23 | 1.08 | 1.04 | % | 0.01 | 15 | 8 | 0.59 | -0.04 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 100.00 | 1.16 | 1.62 | 1.39 | 1.30 | +0.21 | +19.27% | 0.01 | 27 | 136 | 0.58 | -0.05 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 105.00 | 1.09 | 1.84 | 1.47 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.54 | -0.06 | 0.00 | -0.03 | 3/31/2026 | 4/10/2026 3:59:57 PM EST |
| 110.00 | 1.96 | 2.29 | 2.13 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.54 | -0.08 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 115.00 | 2.50 | 2.84 | 2.67 | % | 0.02 | 0 | 98 | 0.53 | -0.09 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 120.00 | 3.20 | 3.60 | 3.40 | 3.41 | +0.56 | +19.65% | 0.03 | 3 | 168 | 0.52 | -0.12 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 125.00 | 4.05 | 4.60 | 4.33 | 4.30 | +0.85 | +24.64% | 0.03 | 3 | 213 | 0.52 | -0.14 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 130.00 | 4.90 | 5.45 | 5.18 | 3.88 | 0.00 | 0.00% | 0.04 | 0 | 335 | 0.51 | -0.17 | 0.00 | -0.05 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 135.00 | 6.00 | 6.55 | 6.28 | 6.30 | +2.40 | +61.54% | 0.05 | 4 | 156 | 0.50 | -0.20 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 140.00 | 7.20 | 7.85 | 7.53 | 7.15 | +0.95 | +15.33% | 0.05 | 13 | 297 | 0.49 | -0.23 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 145.00 | 8.65 | 9.40 | 9.03 | 8.45 | +0.65 | +8.34% | 0.06 | 52 | 291 | 0.48 | -0.27 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 150.00 | 10.45 | 10.65 | 10.55 | 10.62 | +1.62 | +18.00% | 0.07 | 60 | 1,957 | 0.47 | -0.30 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 155.00 | 12.30 | 12.55 | 12.43 | 12.60 | +2.05 | +19.44% | 0.08 | 93 | 435 | 0.46 | -0.35 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 160.00 | 14.35 | 15.00 | 14.68 | 14.60 | +2.05 | +16.34% | 0.09 | 39 | 937 | 0.46 | -0.39 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 165.00 | 16.50 | 17.20 | 16.85 | 16.83 | +2.42 | +16.80% | 0.10 | 4 | 433 | 0.45 | -0.43 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 170.00 | 18.95 | 20.15 | 19.55 | 19.35 | +2.19 | +12.77% | 0.12 | 6 | 473 | 0.45 | -0.48 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 175.00 | 21.65 | 22.65 | 22.15 | 22.33 | +2.28 | +11.38% | 0.13 | 15 | 1,331 | 0.43 | -0.52 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 180.00 | 24.70 | 26.15 | 25.43 | 25.20 | +2.38 | +10.43% | 0.14 | 3 | 1,912 | 0.44 | -0.57 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 185.00 | 27.90 | 29.00 | 28.45 | 24.93 | 0.00 | 0.00% | 0.15 | 0 | 1,419 | 0.43 | -0.61 | 0.01 | -0.07 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 190.00 | 30.95 | 33.05 | 32.00 | 32.00 | +3.00 | +10.35% | 0.17 | 3 | 4,456 | 0.42 | -0.65 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 195.00 | 34.55 | 37.15 | 35.85 | 35.45 | +2.59 | +7.89% | 0.18 | 2 | 698 | 0.43 | -0.69 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 200.00 | 38.40 | 41.05 | 39.73 | 39.43 | +3.58 | +9.99% | 0.20 | 3 | 2,433 | 0.42 | -0.73 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 210.00 | 46.70 | 49.25 | 47.98 | 48.00 | +4.25 | +9.72% | 0.23 | 11 | 884 | 0.42 | -0.79 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 220.00 | 55.55 | 58.20 | 56.88 | 56.00 | +3.73 | +7.14% | 0.26 | 9 | 626 | 0.42 | -0.84 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 230.00 | 64.75 | 67.50 | 66.13 | 66.28 | +5.28 | +8.66% | 0.29 | 11 | 361 | 0.50 | -0.88 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 240.00 | 74.40 | 77.05 | 75.73 | 76.00 | +3.88 | +5.38% | 0.32 | 29 | 655 | 0.52 | -0.91 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 250.00 | 84.15 | 86.80 | 85.48 | 85.41 | +4.36 | +5.38% | 0.34 | 2 | 727 | 0.55 | -0.93 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 260.00 | 93.05 | 97.20 | 95.13 | 76.85 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.60 | -0.95 | 0.00 | -0.02 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 270.00 | 103.05 | 107.15 | 105.10 | 104.01 | +12.84 | +14.09% | 0.39 | 2 | 3 | 0.65 | -0.96 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 280.00 | 113.05 | 117.20 | 115.13 | 114.05 | +2.71 | +2.44% | 0.41 | 1 | 7 | 0.68 | -0.97 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 290.00 | 123.15 | 127.10 | 125.13 | % | 0.43 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 300.00 | 133.05 | 137.20 | 135.13 | % | 0.45 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 310.00 | 143.00 | 147.15 | 145.08 | % | 0.47 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 320.00 | 153.10 | 157.15 | 155.13 | % | 0.48 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 330.00 | 163.10 | 167.15 | 165.13 | % | 0.50 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 340.00 | 173.10 | 177.15 | 175.13 | % | 0.52 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 350.00 | 183.10 | 187.15 | 185.13 | % | 0.53 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 360.00 | 193.10 | 197.20 | 195.15 | % | 0.54 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 370.00 | 203.10 | 207.15 | 205.13 | % | 0.55 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 380.00 | 213.00 | 217.15 | 215.08 | % | 0.57 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 390.00 | 223.00 | 227.15 | 225.08 | % | 0.58 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST |