Options Chain for SALESFORCE INC COM (CRM) - $205.69 as of 8/26/2026 12:48:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 113.70 | 117.95 | 115.83 | % | 1.29 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 95.00 | 108.80 | 112.90 | 110.85 | % | 1.17 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 100.00 | 103.50 | 108.20 | 105.85 | % | 1.06 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 105.00 | 98.65 | 102.95 | 100.80 | % | 0.96 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 110.00 | 93.65 | 97.90 | 95.78 | % | 0.87 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 115.00 | 88.75 | 92.90 | 90.83 | % | 0.79 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 120.00 | 83.70 | 87.95 | 85.83 | % | 0.72 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 125.00 | 78.60 | 82.95 | 80.78 | % | 0.65 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 130.00 | 74.45 | 77.95 | 76.20 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 135.00 | 69.55 | 72.95 | 71.25 | 55.43 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:55 PM EST |
| 140.00 | 64.50 | 68.00 | 66.25 | 50.58 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/26/2026 3:59:55 PM EST |
| 145.00 | 59.50 | 63.05 | 61.28 | % | 0.42 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 8/26/2026 3:59:55 PM EST | |||
| 150.00 | 54.55 | 58.05 | 56.30 | 59.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.03 | 8/21/2026 | 8/26/2026 3:59:55 PM EST |
| 155.00 | 49.60 | 53.10 | 51.35 | 52.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 160.00 | 44.70 | 48.20 | 46.45 | 40.05 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.96 | 0.98 | 0.00 | -0.05 | 8/18/2026 | 8/26/2026 3:59:55 PM EST |
| 165.00 | 39.85 | 43.35 | 41.60 | 46.65 | 0.00 | 0.00% | 0.25 | 0 | 39 | 0.95 | 0.97 | 0.00 | -0.07 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 170.00 | 34.65 | 38.30 | 36.48 | 34.56 | -2.39 | -6.47% | 0.21 | 2 | 68 | 0.82 | 0.95 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 175.00 | 30.90 | 33.65 | 32.28 | 36.30 | 0.00 | 0.00% | 0.18 | 0 | 81 | 0.77 | 0.92 | 0.01 | -0.13 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 180.00 | 25.90 | 29.40 | 27.65 | 31.75 | 0.00 | 0.00% | 0.15 | 0 | 241 | 0.56 | 0.88 | 0.01 | -0.17 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 185.00 | 21.75 | 25.25 | 23.50 | 23.20 | 0.00 | 0.00% | 0.13 | 0 | 236 | 0.56 | 0.83 | 0.01 | -0.20 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 187.50 | 20.00 | 23.25 | 21.63 | 18.55 | -5.11 | -21.60% | 0.12 | 18 | 0 | 0.59 | 0.81 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 190.00 | 18.40 | 20.40 | 19.40 | 19.41 | +0.23 | +1.20% | 0.10 | 22 | 304 | 0.56 | 0.77 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 192.50 | 16.65 | 18.60 | 17.63 | 15.35 | -1.94 | -11.22% | 0.09 | 4 | 3 | 0.57 | 0.74 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 195.00 | 14.90 | 16.85 | 15.88 | 14.80 | -2.25 | -13.20% | 0.08 | 21 | 104 | 0.56 | 0.70 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 197.50 | 13.50 | 15.15 | 14.33 | 12.80 | -2.50 | -16.34% | 0.07 | 5 | 7 | 0.57 | 0.66 | 0.02 | -0.28 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 200.00 | 12.05 | 13.15 | 12.60 | 12.81 | -0.27 | -2.07% | 0.06 | 16 | 622 | 0.55 | 0.62 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 202.50 | 10.70 | 11.80 | 11.25 | 11.54 | -0.68 | -5.57% | 0.06 | 12 | 23 | 0.55 | 0.58 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 205.00 | 9.70 | 10.55 | 10.13 | 10.02 | -0.38 | -3.66% | 0.05 | 67 | 253 | 0.56 | 0.54 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 207.50 | 8.60 | 9.15 | 8.88 | 9.20 | -0.05 | -0.55% | 0.04 | 18 | 56 | 0.56 | 0.50 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 210.00 | 7.30 | 8.35 | 7.83 | 7.75 | -0.40 | -4.91% | 0.04 | 221 | 451 | 0.56 | 0.46 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 212.50 | 6.20 | 7.30 | 6.75 | 6.15 | -1.00 | -13.99% | 0.03 | 9 | 12 | 0.55 | 0.41 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 215.00 | 5.70 | 6.10 | 5.90 | 5.88 | -0.30 | -4.86% | 0.03 | 64 | 160 | 0.55 | 0.38 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 217.50 | 4.65 | 5.50 | 5.08 | 5.13 | -2.39 | -31.79% | 0.02 | 20 | 5 | 0.55 | 0.34 | 0.02 | -0.28 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 220.00 | 4.20 | 4.80 | 4.50 | 4.39 | -0.19 | -4.15% | 0.02 | 115 | 248 | 0.56 | 0.30 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 222.50 | 3.40 | 4.05 | 3.73 | 3.95 | -0.10 | -2.47% | 0.02 | 20 | 4 | 0.55 | 0.27 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 225.00 | 3.00 | 3.70 | 3.35 | 3.20 | -0.30 | -8.58% | 0.01 | 29 | 237 | 0.54 | 0.24 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 227.50 | 2.44 | 3.05 | 2.75 | 2.64 | -1.92 | -42.11% | 0.01 | 10 | 1 | 0.55 | 0.21 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 230.00 | 2.07 | 2.65 | 2.36 | 2.40 | -0.15 | -5.89% | 0.01 | 45 | 978 | 0.55 | 0.18 | 0.01 | -0.20 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 232.50 | 1.71 | 2.15 | 1.93 | 2.03 | -1.25 | -38.11% | 0.01 | 6 | 1 | 0.55 | 0.16 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 235.00 | 1.12 | 2.13 | 1.63 | 1.63 | -0.26 | -13.76% | 0.01 | 15 | 300 | 0.56 | 0.14 | 0.01 | -0.17 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 240.00 | 1.07 | 1.25 | 1.16 | 1.17 | -0.44 | -27.33% | 0.00 | 61 | 64 | 0.56 | 0.10 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 245.00 | 0.79 | 0.94 | 0.87 | 0.85 | -0.17 | -16.67% | 0.00 | 30 | 37 | 0.57 | 0.08 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 250.00 | 0.51 | 0.71 | 0.61 | 0.72 | -0.44 | -37.94% | 0.00 | 609 | 130 | 0.57 | 0.06 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 255.00 | 0.25 | 0.64 | 0.45 | 0.45 | -0.40 | -47.06% | 0.00 | 4 | 124 | 0.57 | 0.04 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 260.00 | 0.21 | 0.79 | 0.50 | 0.35 | -0.03 | -7.90% | 0.00 | 76 | 189 | 0.63 | 0.03 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 265.00 | 0.01 | 2.31 | 1.16 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.02 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 270.00 | 0.04 | 0.26 | 0.15 | 0.19 | -0.12 | -38.71% | 0.00 | 1 | 13 | 0.57 | 0.02 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.02 | 8/26/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.44 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.12 | 1.06 | 0.01 | -0.80 | -98.77% | 0.01 | 10 | 44 | 1.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.95 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.18 | 1.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.00 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.12 | +92.31% | 0.00 | 1 | 87 | 0.86 | 0.00 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.86 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 160.00 | 0.06 | 0.63 | 0.35 | 0.34 | -0.04 | -10.53% | 0.00 | 3 | 57 | 0.63 | -0.02 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 165.00 | 0.30 | 0.50 | 0.40 | 0.68 | +0.26 | +61.91% | 0.00 | 5 | 120 | 0.61 | -0.03 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 170.00 | 0.47 | 0.73 | 0.60 | 0.54 | -0.07 | -11.48% | 0.00 | 282 | 821 | 0.58 | -0.05 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 175.00 | 0.83 | 1.17 | 1.00 | 0.95 | -0.15 | -13.64% | 0.01 | 69 | 189 | 0.59 | -0.08 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 180.00 | 1.16 | 1.68 | 1.42 | 1.43 | -0.10 | -6.54% | 0.01 | 230 | 576 | 0.57 | -0.12 | 0.01 | -0.17 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 185.00 | 2.07 | 2.51 | 2.29 | 2.18 | -0.24 | -9.92% | 0.01 | 132 | 257 | 0.57 | -0.17 | 0.01 | -0.20 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 187.50 | 2.54 | 3.10 | 2.82 | 2.45 | -0.40 | -14.04% | 0.02 | 39 | 62 | 0.56 | -0.19 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 190.00 | 3.10 | 3.60 | 3.35 | 3.29 | -0.34 | -9.37% | 0.02 | 93 | 497 | 0.56 | -0.23 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 192.50 | 3.70 | 4.30 | 4.00 | 4.84 | +1.32 | +37.50% | 0.02 | 1 | 1 | 0.55 | -0.26 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 195.00 | 4.55 | 5.30 | 4.93 | 4.75 | -0.70 | -12.85% | 0.03 | 276 | 252 | 0.56 | -0.30 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 197.50 | 5.30 | 6.05 | 5.68 | 6.45 | +0.87 | +15.60% | 0.03 | 14 | 18 | 0.55 | -0.34 | 0.02 | -0.28 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 200.00 | 6.45 | 7.10 | 6.78 | 6.77 | +1.07 | +18.78% | 0.03 | 13 | 424 | 0.56 | -0.38 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 202.50 | 7.30 | 8.80 | 8.05 | 8.34 | +0.44 | +5.57% | 0.04 | 14 | 186 | 0.57 | -0.42 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 205.00 | 8.50 | 9.75 | 9.13 | 9.20 | 0.00 | 0.00% | 0.04 | 154 | 184 | 0.56 | -0.46 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 207.50 | 9.95 | 10.90 | 10.43 | 10.50 | +0.60 | +6.07% | 0.05 | 4 | 9 | 0.56 | -0.50 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 210.00 | 11.30 | 12.90 | 12.10 | 11.58 | -0.22 | -1.87% | 0.06 | 105 | 347 | 0.57 | -0.54 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 212.50 | 12.70 | 13.90 | 13.30 | 15.15 | +4.60 | +43.61% | 0.06 | 102 | 1 | 0.56 | -0.59 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 215.00 | 14.30 | 15.90 | 15.10 | 15.33 | +0.70 | +4.79% | 0.07 | 3 | 16 | 0.57 | -0.63 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 217.50 | 16.05 | 18.05 | 17.05 | % | 0.08 | 0 | 0 | 0.58 | -0.66 | 0.02 | -0.28 | 8/26/2026 3:59:55 PM EST | |||
| 220.00 | 17.75 | 19.40 | 18.58 | 18.83 | +0.13 | +0.70% | 0.08 | 4 | 3 | 0.56 | -0.70 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 222.50 | 19.15 | 21.35 | 20.25 | % | 0.09 | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.25 | 8/26/2026 3:59:55 PM EST | |||
| 225.00 | 21.35 | 23.10 | 22.23 | 23.75 | +4.08 | +20.75% | 0.10 | 1 | 5 | 0.55 | -0.76 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 227.50 | 23.25 | 25.75 | 24.50 | 21.81 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.57 | -0.79 | 0.01 | -0.22 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 230.00 | 24.70 | 28.10 | 26.40 | 26.02 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.54 | -0.82 | 0.01 | -0.20 | 8/20/2026 | 8/26/2026 3:59:55 PM EST |
| 232.50 | 26.95 | 30.25 | 28.60 | % | 0.12 | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.19 | 8/26/2026 3:59:55 PM EST | |||
| 235.00 | 29.30 | 32.45 | 30.88 | 30.77 | +2.77 | +9.90% | 0.13 | 1 | 5 | 0.54 | -0.86 | 0.01 | -0.17 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 240.00 | 33.65 | 36.80 | 35.23 | 36.40 | % | 0.15 | 1 | 0 | 0.74 | -0.90 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 3:59:55 PM EST | |
| 245.00 | 37.95 | 41.60 | 39.78 | % | 0.16 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.11 | 8/26/2026 3:59:55 PM EST | |||
| 250.00 | 42.70 | 46.35 | 44.53 | % | 0.18 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.09 | 8/26/2026 3:59:55 PM EST | |||
| 255.00 | 47.90 | 51.20 | 49.55 | % | 0.19 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.07 | 8/26/2026 3:59:55 PM EST | |||
| 260.00 | 52.45 | 56.10 | 54.28 | % | 0.21 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.05 | 8/26/2026 3:59:55 PM EST | |||
| 265.00 | 57.40 | 61.25 | 59.33 | % | 0.22 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 8/26/2026 3:59:55 PM EST | |||
| 270.00 | 62.55 | 66.00 | 64.28 | % | 0.24 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.03 | 8/26/2026 3:59:55 PM EST | |||
| 275.00 | 67.70 | 71.00 | 69.35 | % | 0.25 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 8/26/2026 3:59:55 PM EST |