Options Chain for SALESFORCE INC COM (CRM) - $152.76 as of 6/25/2026 1:40:26 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 | 64.70 | 67.80 | 66.25 | % | 0.78 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 6/25/2026 12:58:58 PM EST | |||
| 90.00 | 59.70 | 62.85 | 61.28 | % | 0.68 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 6/25/2026 12:58:58 PM EST | |||
| 95.00 | 54.80 | 57.90 | 56.35 | % | 0.59 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 6/25/2026 12:58:58 PM EST | |||
| 100.00 | 49.45 | 52.95 | 51.20 | % | 0.51 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 6/25/2026 12:58:58 PM EST | |||
| 105.00 | 44.95 | 48.05 | 46.50 | % | 0.44 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.04 | 6/25/2026 12:58:58 PM EST | |||
| 110.00 | 40.05 | 43.15 | 41.60 | % | 0.38 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.07 | 6/25/2026 12:58:58 PM EST | |||
| 115.00 | 35.25 | 38.35 | 36.80 | % | 0.32 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.06 | 6/25/2026 12:58:58 PM EST | |||
| 120.00 | 31.05 | 33.65 | 32.35 | % | 0.27 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.08 | 6/25/2026 12:58:58 PM EST | |||
| 125.00 | 26.45 | 29.15 | 27.80 | % | 0.22 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.09 | 6/25/2026 12:58:58 PM EST | |||
| 130.00 | 22.10 | 24.75 | 23.43 | % | 0.18 | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.12 | 6/25/2026 12:58:58 PM EST | |||
| 135.00 | 18.00 | 20.65 | 19.33 | % | 0.14 | 0 | 0 | 0.44 | 0.76 | 0.01 | -0.12 | 6/25/2026 12:58:58 PM EST | |||
| 140.00 | 14.30 | 17.25 | 15.78 | % | 0.11 | 0 | 0 | 0.44 | 0.71 | 0.01 | -0.13 | 6/25/2026 12:58:58 PM EST | |||
| 145.00 | 10.75 | 13.90 | 12.33 | % | 0.09 | 0 | 0 | 0.43 | 0.64 | 0.01 | -0.13 | 6/25/2026 12:58:58 PM EST | |||
| 150.00 | 8.70 | 11.35 | 10.03 | % | 0.07 | 0 | 0 | 0.44 | 0.56 | 0.02 | -0.13 | 6/25/2026 12:58:58 PM EST | |||
| 155.00 | 5.75 | 9.15 | 7.45 | % | 0.05 | 0 | 0 | 0.43 | 0.48 | 0.02 | -0.12 | 6/25/2026 12:58:58 PM EST | |||
| 160.00 | 3.85 | 7.40 | 5.63 | % | 0.04 | 0 | 0 | 0.43 | 0.39 | 0.02 | -0.11 | 6/25/2026 12:58:58 PM EST | |||
| 165.00 | 2.87 | 5.65 | 4.26 | 3.90 | % | 0.03 | 4 | 0 | 0.43 | 0.30 | 0.02 | -0.09 | 6/25/2026 | 6/25/2026 12:58:58 PM EST | |
| 170.00 | 2.14 | 4.20 | 3.17 | 3.10 | % | 0.02 | 1 | 0 | 0.44 | 0.22 | 0.01 | -0.08 | 6/25/2026 | 6/25/2026 12:58:58 PM EST | |
| 175.00 | 1.62 | 2.15 | 1.89 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.01 | -0.06 | 6/25/2026 12:58:58 PM EST | |||
| 180.00 | 0.95 | 2.48 | 1.72 | 2.47 | % | 0.01 | 2 | 0 | 0.45 | 0.10 | 0.01 | -0.04 | 6/25/2026 | 6/25/2026 12:58:58 PM EST | |
| 185.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.01 | -0.03 | 6/25/2026 12:58:58 PM EST | |||
| 190.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.02 | 6/25/2026 12:58:58 PM EST | |||
| 195.00 | 0.35 | 2.75 | 1.55 | 0.70 | % | 0.01 | 1 | 0 | 0.54 | 0.03 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 12:58:58 PM EST | |
| 200.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 6/25/2026 12:58:58 PM EST | |||
| 205.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 6/25/2026 12:58:58 PM EST | |||
| 210.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 6/25/2026 12:58:58 PM EST | |||
| 215.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/25/2026 12:58:58 PM EST | |||
| 220.00 | 0.06 | 2.31 | 1.19 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/25/2026 12:58:58 PM EST | |||
| 225.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2026 12:58:58 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 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 6/25/2026 12:58:58 PM EST | |||
| 90.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.02 | 6/25/2026 12:58:58 PM EST | |||
| 95.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 6/25/2026 12:58:58 PM EST | |||
| 100.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.03 | 6/25/2026 12:58:58 PM EST | |||
| 105.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.04 | 6/25/2026 12:58:58 PM EST | |||
| 110.00 | 0.04 | 2.41 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.07 | 6/25/2026 12:58:58 PM EST | |||
| 115.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.76 | -0.08 | 0.00 | -0.06 | 6/25/2026 12:58:58 PM EST | |||
| 120.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.69 | -0.11 | 0.01 | -0.08 | 6/25/2026 12:58:58 PM EST | |||
| 125.00 | 0.00 | 3.25 | 1.63 | 1.22 | % | 0.01 | 2 | 0 | 0.64 | -0.14 | 0.01 | -0.09 | 6/25/2026 | 6/25/2026 12:58:58 PM EST | |
| 130.00 | 0.06 | 3.85 | 1.96 | 1.84 | % | 0.02 | 2 | 0 | 0.41 | -0.20 | 0.01 | -0.12 | 6/25/2026 | 6/25/2026 12:58:58 PM EST | |
| 135.00 | 0.90 | 4.75 | 2.83 | 2.71 | % | 0.02 | 2 | 0 | 0.43 | -0.24 | 0.01 | -0.12 | 6/25/2026 | 6/25/2026 12:58:58 PM EST | |
| 140.00 | 3.00 | 6.00 | 4.50 | 4.26 | % | 0.03 | 5 | 0 | 0.46 | -0.29 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 12:58:58 PM EST | |
| 145.00 | 3.95 | 7.65 | 5.80 | 6.02 | % | 0.04 | 1 | 0 | 0.43 | -0.36 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 12:58:58 PM EST | |
| 150.00 | 6.25 | 9.85 | 8.05 | 8.26 | % | 0.05 | 6 | 0 | 0.43 | -0.44 | 0.02 | -0.13 | 6/25/2026 | 6/25/2026 12:58:58 PM EST | |
| 155.00 | 9.05 | 12.50 | 10.78 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.02 | -0.12 | 6/25/2026 12:58:58 PM EST | |||
| 160.00 | 12.25 | 15.55 | 13.90 | % | 0.09 | 0 | 0 | 0.43 | -0.61 | 0.02 | -0.11 | 6/25/2026 12:58:58 PM EST | |||
| 165.00 | 16.00 | 19.25 | 17.63 | % | 0.11 | 0 | 0 | 0.43 | -0.70 | 0.02 | -0.09 | 6/25/2026 12:58:58 PM EST | |||
| 170.00 | 19.90 | 23.00 | 21.45 | % | 0.13 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.08 | 6/25/2026 12:58:58 PM EST | |||
| 175.00 | 24.35 | 27.05 | 25.70 | % | 0.15 | 0 | 0 | 0.54 | -0.85 | 0.01 | -0.06 | 6/25/2026 12:58:58 PM EST | |||
| 180.00 | 28.65 | 31.45 | 30.05 | % | 0.17 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.04 | 6/25/2026 12:58:58 PM EST | |||
| 185.00 | 33.30 | 36.10 | 34.70 | % | 0.19 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.03 | 6/25/2026 12:58:58 PM EST | |||
| 190.00 | 38.05 | 41.05 | 39.55 | % | 0.21 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 6/25/2026 12:58:58 PM EST | |||
| 195.00 | 42.95 | 46.20 | 44.58 | % | 0.23 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 6/25/2026 12:58:58 PM EST | |||
| 200.00 | 47.85 | 50.70 | 49.28 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 6/25/2026 12:58:58 PM EST | |||
| 205.00 | 52.85 | 55.85 | 54.35 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 6/25/2026 12:58:58 PM EST | |||
| 210.00 | 57.85 | 60.85 | 59.35 | % | 0.28 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/25/2026 12:58:58 PM EST | |||
| 215.00 | 62.75 | 66.95 | 64.85 | 61.40 | % | 0.30 | 1 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 12:58:58 PM EST | |
| 220.00 | 67.85 | 70.95 | 69.40 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/25/2026 12:58:58 PM EST | |||
| 225.00 | 72.85 | 76.10 | 74.48 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/25/2026 12:58:58 PM EST |