Options Chain for SALESFORCE INC COM (CRM) - $166.58 as of 7/9/2026 3:40:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 66.30 | 69.80 | 68.05 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 100.00 | 61.35 | 65.30 | 63.33 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 105.00 | 56.45 | 60.05 | 58.25 | % | 0.55 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 110.00 | 52.00 | 54.80 | 53.40 | % | 0.49 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 115.00 | 47.20 | 49.95 | 48.58 | % | 0.42 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.03 | 7/9/2026 3:59:54 PM EST | |||
| 120.00 | 42.35 | 45.15 | 43.75 | % | 0.36 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 125.00 | 37.70 | 40.45 | 39.08 | % | 0.31 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 130.00 | 33.10 | 35.85 | 34.48 | % | 0.27 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.06 | 7/9/2026 3:59:54 PM EST | |||
| 135.00 | 28.20 | 31.45 | 29.83 | % | 0.22 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.07 | 7/9/2026 3:59:54 PM EST | |||
| 140.00 | 24.30 | 27.25 | 25.78 | % | 0.18 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.08 | 7/9/2026 3:59:54 PM EST | |||
| 145.00 | 20.30 | 23.40 | 21.85 | % | 0.15 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.09 | 7/9/2026 3:59:54 PM EST | |||
| 150.00 | 16.75 | 19.85 | 18.30 | 19.70 | % | 0.12 | 2 | 0 | 0.45 | 0.72 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 155.00 | 13.60 | 16.65 | 15.13 | 15.00 | % | 0.10 | 1 | 0 | 0.45 | 0.66 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 160.00 | 10.60 | 13.85 | 12.23 | 12.30 | % | 0.08 | 1 | 0 | 0.44 | 0.58 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 165.00 | 9.15 | 10.50 | 9.83 | 9.75 | % | 0.06 | 2 | 0 | 0.44 | 0.51 | 0.02 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 170.00 | 6.25 | 9.30 | 7.78 | 7.63 | % | 0.05 | 1 | 0 | 0.44 | 0.43 | 0.02 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 175.00 | 4.30 | 7.70 | 6.00 | % | 0.03 | 0 | 0 | 0.43 | 0.36 | 0.01 | -0.10 | 7/9/2026 3:59:54 PM EST | |||
| 180.00 | 2.87 | 5.30 | 4.09 | 4.80 | % | 0.02 | 3 | 0 | 0.41 | 0.29 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 185.00 | 1.84 | 5.15 | 3.50 | 3.33 | % | 0.02 | 2 | 0 | 0.43 | 0.23 | 0.01 | -0.08 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 190.00 | 0.79 | 3.70 | 2.25 | 2.40 | % | 0.01 | 1 | 0 | 0.40 | 0.18 | 0.01 | -0.07 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 195.00 | 0.24 | 3.60 | 1.92 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.01 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.01 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.01 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.03 | 7/9/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 230.00 | 0.21 | 1.21 | 0.71 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 7/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 110.00 | 0.08 | 2.36 | 1.22 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 115.00 | 0.04 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.03 | 7/9/2026 3:59:54 PM EST | |||
| 120.00 | 0.12 | 1.69 | 0.91 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 125.00 | 0.43 | 1.33 | 0.88 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 130.00 | 0.83 | 1.77 | 1.30 | 1.44 | % | 0.01 | 4 | 0 | 0.49 | -0.09 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 135.00 | 1.23 | 2.15 | 1.69 | 1.68 | % | 0.01 | 5 | 0 | 0.46 | -0.12 | 0.01 | -0.07 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 140.00 | 1.90 | 3.05 | 2.48 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.01 | -0.08 | 7/9/2026 3:59:54 PM EST | |||
| 145.00 | 1.81 | 5.40 | 3.61 | 3.65 | % | 0.02 | 2 | 0 | 0.45 | -0.22 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 150.00 | 3.60 | 6.65 | 5.13 | 5.00 | % | 0.03 | 4 | 0 | 0.45 | -0.28 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 155.00 | 4.80 | 8.30 | 6.55 | 7.91 | % | 0.04 | 4 | 0 | 0.43 | -0.34 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 160.00 | 8.35 | 10.30 | 9.33 | % | 0.06 | 0 | 0 | 0.46 | -0.42 | 0.01 | -0.11 | 7/9/2026 3:59:54 PM EST | |||
| 165.00 | 10.50 | 12.65 | 11.58 | % | 0.07 | 0 | 0 | 0.44 | -0.49 | 0.02 | -0.11 | 7/9/2026 3:59:54 PM EST | |||
| 170.00 | 12.15 | 16.10 | 14.13 | 14.68 | % | 0.08 | 1 | 0 | 0.43 | -0.57 | 0.02 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 175.00 | 15.55 | 19.40 | 17.48 | % | 0.10 | 0 | 0 | 0.43 | -0.64 | 0.01 | -0.10 | 7/9/2026 3:59:54 PM EST | |||
| 180.00 | 19.35 | 23.00 | 21.18 | % | 0.12 | 0 | 0 | 0.43 | -0.71 | 0.01 | -0.09 | 7/9/2026 3:59:54 PM EST | |||
| 185.00 | 23.35 | 27.00 | 25.18 | % | 0.14 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.08 | 7/9/2026 3:59:54 PM EST | |||
| 190.00 | 27.50 | 31.20 | 29.35 | % | 0.15 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.07 | 7/9/2026 3:59:54 PM EST | |||
| 195.00 | 32.35 | 35.60 | 33.98 | % | 0.17 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 200.00 | 37.00 | 40.20 | 38.60 | % | 0.19 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 205.00 | 41.55 | 44.90 | 43.23 | % | 0.21 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 210.00 | 46.40 | 49.70 | 48.05 | % | 0.23 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 7/9/2026 3:59:54 PM EST | |||
| 215.00 | 51.10 | 54.55 | 52.83 | % | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 220.00 | 55.55 | 59.45 | 57.50 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 225.00 | 60.65 | 64.45 | 62.55 | % | 0.28 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 230.00 | 65.45 | 69.45 | 67.45 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 235.00 | 70.45 | 74.50 | 72.48 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST |