Options Chain for SALESFORCE INC COM (CRM) - $156.95 as of 7/24/2026 6:01:49 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 | 78.00 | 80.70 | 79.35 | % | 0.93 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 90.00 | 72.60 | 75.80 | 74.20 | 62.55 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.19 | 0.99 | 0.00 | -0.01 | 6/23/2026 | 7/24/2026 3:59:55 PM EST |
| 95.00 | 68.55 | 70.80 | 69.68 | % | 0.73 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 100.00 | 62.85 | 66.50 | 64.68 | 63.50 | 0.00 | 0.00% | 0.65 | 0 | 50 | 1.03 | 0.99 | 0.00 | -0.02 | 7/9/2026 | 7/24/2026 3:59:55 PM EST |
| 105.00 | 57.95 | 61.60 | 59.78 | 81.14 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.96 | 0.98 | 0.00 | -0.02 | 3/24/2026 | 7/24/2026 3:59:55 PM EST |
| 110.00 | 53.15 | 56.05 | 54.60 | 51.46 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.79 | 0.97 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 115.00 | 48.85 | 51.40 | 50.13 | 42.65 | 0.00 | 0.00% | 0.44 | 0 | 37 | 0.75 | 0.96 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 120.00 | 44.00 | 46.60 | 45.30 | 37.59 | 0.00 | 0.00% | 0.38 | 0 | 99 | 0.70 | 0.94 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 125.00 | 39.45 | 41.90 | 40.68 | 41.45 | 0.00 | 0.00% | 0.33 | 0 | 114 | 0.49 | 0.92 | 0.00 | -0.06 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 130.00 | 35.35 | 37.60 | 36.48 | 34.25 | -5.75 | -14.38% | 0.28 | 1 | 86 | 0.53 | 0.89 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 135.00 | 30.70 | 33.40 | 32.05 | 26.00 | 0.00 | 0.00% | 0.24 | 0 | 67 | 0.51 | 0.86 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 140.00 | 27.20 | 29.00 | 28.10 | 27.20 | +4.21 | +18.32% | 0.20 | 1 | 110 | 0.51 | 0.82 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 145.00 | 23.35 | 25.20 | 24.28 | 22.71 | +3.71 | +19.53% | 0.17 | 2 | 94 | 0.50 | 0.77 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 150.00 | 20.00 | 21.85 | 20.93 | 20.75 | +4.86 | +30.59% | 0.14 | 7 | 2,199 | 0.50 | 0.72 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 155.00 | 16.95 | 18.45 | 17.70 | 17.80 | +4.25 | +31.37% | 0.11 | 56 | 435 | 0.50 | 0.66 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 160.00 | 14.60 | 15.05 | 14.83 | 14.80 | +3.20 | +27.59% | 0.09 | 100 | 1,591 | 0.49 | 0.60 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 165.00 | 12.10 | 12.90 | 12.50 | 12.65 | +3.50 | +38.26% | 0.08 | 417 | 766 | 0.50 | 0.53 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 170.00 | 9.85 | 10.65 | 10.25 | 9.65 | +1.90 | +24.52% | 0.06 | 38 | 1,605 | 0.49 | 0.47 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 175.00 | 8.15 | 9.05 | 8.60 | 8.40 | +2.30 | +37.71% | 0.05 | 266 | 45,719 | 0.50 | 0.41 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 180.00 | 6.55 | 6.85 | 6.70 | 6.71 | +1.75 | +35.29% | 0.04 | 107 | 3,184 | 0.48 | 0.36 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 185.00 | 5.25 | 5.50 | 5.38 | 5.50 | +1.59 | +40.67% | 0.03 | 92 | 2,540 | 0.48 | 0.31 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 190.00 | 4.20 | 4.55 | 4.38 | 4.50 | +1.45 | +47.55% | 0.02 | 76 | 5,694 | 0.49 | 0.26 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 195.00 | 3.15 | 3.90 | 3.53 | 3.43 | +0.90 | +35.58% | 0.02 | 17 | 7,805 | 0.49 | 0.22 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 200.00 | 2.69 | 2.83 | 2.76 | 2.76 | +0.87 | +46.04% | 0.01 | 223 | 17,741 | 0.49 | 0.19 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 210.00 | 1.65 | 1.77 | 1.71 | 1.77 | +0.55 | +45.09% | 0.01 | 210 | 5,573 | 0.49 | 0.13 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 220.00 | 1.02 | 1.14 | 1.08 | 1.07 | +0.30 | +38.97% | 0.00 | 64 | 4,262 | 0.49 | 0.09 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 230.00 | 0.65 | 0.88 | 0.77 | 0.68 | +0.15 | +28.31% | 0.00 | 6 | 4,111 | 0.51 | 0.06 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 240.00 | 0.38 | 0.62 | 0.50 | 0.40 | +0.07 | +21.22% | 0.00 | 9 | 3,787 | 0.52 | 0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 250.00 | 0.11 | 0.63 | 0.37 | 0.26 | -0.02 | -7.15% | 0.00 | 150 | 5,063 | 0.52 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 260.00 | 0.15 | 0.28 | 0.22 | 0.19 | -0.01 | -5.00% | 0.00 | 45 | 1,926 | 0.53 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 270.00 | 0.12 | 0.31 | 0.22 | 0.14 | -0.01 | -6.67% | 0.00 | 30 | 1,529 | 0.56 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 280.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 72 | 582 | 0.54 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 290.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 15 | 692 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 300.00 | 0.01 | 0.11 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 59 | 1,775 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 310.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 7 | 262 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 320.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 25 | 3,064 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 330.00 | 0.01 | 0.11 | 0.06 | 0.12 | -0.07 | -36.85% | 0.00 | 86 | 795 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 340.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 30 | 506 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 350.00 | 0.01 | 0.12 | 0.07 | 0.13 | +0.11 | +550.00% | 0.00 | 18 | 575 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 360.00 | 0.01 | 0.06 | 0.04 | 0.13 | +0.11 | +550.00% | 0.00 | 20 | 288 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 380.00 | 0.01 | 0.14 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 31 | 129 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/24/2026 3:59:55 PM EST |
| 400.00 | 0.01 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 21 | 448 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.33 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:55 PM EST |
| 420.00 | 0.01 | 0.12 | 0.07 | 0.13 | +0.03 | +30.00% | 0.00 | 4 | 674 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.69 | 0.35 | 0.35 | +0.27 | +337.50% | 0.00 | 1 | 35 | 0.96 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 90.00 | 0.07 | 0.31 | 0.19 | 0.13 | +0.02 | +18.19% | 0.00 | 15 | 28 | 0.70 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 95.00 | 0.06 | 0.21 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 20 | 36 | 0.62 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 100.00 | 0.15 | 0.31 | 0.23 | 0.21 | -0.07 | -25.00% | 0.00 | 9 | 98 | 0.62 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.79 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.71 | -0.02 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 110.00 | 0.25 | 0.76 | 0.51 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.58 | -0.03 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 115.00 | 0.43 | 0.87 | 0.65 | 0.76 | -0.13 | -14.61% | 0.01 | 1 | 1,388 | 0.56 | -0.04 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 120.00 | 0.81 | 0.94 | 0.88 | 0.93 | -0.39 | -29.55% | 0.01 | 12 | 479 | 0.54 | -0.06 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 125.00 | 1.18 | 1.43 | 1.31 | 1.32 | -0.62 | -31.96% | 0.01 | 4 | 746 | 0.53 | -0.08 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 130.00 | 1.55 | 1.88 | 1.72 | 1.71 | -1.02 | -37.37% | 0.01 | 75 | 2,043 | 0.51 | -0.11 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 135.00 | 2.31 | 2.99 | 2.65 | 2.74 | -1.01 | -26.94% | 0.02 | 27 | 3,890 | 0.52 | -0.14 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 140.00 | 3.40 | 3.85 | 3.63 | 3.45 | -1.65 | -32.36% | 0.03 | 66 | 3,957 | 0.52 | -0.18 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 145.00 | 4.65 | 5.25 | 4.95 | 4.70 | -2.05 | -30.37% | 0.03 | 247 | 2,041 | 0.51 | -0.23 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 150.00 | 5.75 | 6.40 | 6.08 | 6.26 | -2.34 | -27.21% | 0.04 | 69 | 4,289 | 0.49 | -0.28 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 155.00 | 8.00 | 8.55 | 8.28 | 7.90 | -3.05 | -27.86% | 0.05 | 92 | 1,845 | 0.50 | -0.34 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 160.00 | 10.20 | 10.80 | 10.50 | 10.18 | -3.29 | -24.43% | 0.07 | 149 | 11,176 | 0.50 | -0.40 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 165.00 | 12.70 | 13.10 | 12.90 | 12.71 | -3.69 | -22.50% | 0.08 | 279 | 43,890 | 0.50 | -0.47 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 170.00 | 15.00 | 16.50 | 15.75 | 15.64 | -3.81 | -19.59% | 0.09 | 36 | 6,325 | 0.50 | -0.53 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 175.00 | 17.90 | 19.15 | 18.53 | 18.75 | -4.55 | -19.53% | 0.11 | 45 | 5,677 | 0.48 | -0.59 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 180.00 | 21.65 | 23.20 | 22.43 | 22.20 | -3.53 | -13.72% | 0.12 | 30 | 4,333 | 0.50 | -0.64 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 185.00 | 24.75 | 26.95 | 25.85 | 26.20 | -0.05 | -0.19% | 0.14 | 8 | 2,155 | 0.49 | -0.69 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 190.00 | 29.00 | 30.70 | 29.85 | 29.85 | -5.44 | -15.42% | 0.16 | 2 | 8,971 | 0.49 | -0.74 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 195.00 | 32.75 | 34.95 | 33.85 | 35.15 | -4.00 | -10.22% | 0.17 | 6 | 2,883 | 0.48 | -0.78 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 200.00 | 36.20 | 40.05 | 38.13 | 38.70 | -6.70 | -14.76% | 0.19 | 20 | 3,935 | 0.60 | -0.81 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 210.00 | 45.20 | 48.85 | 47.03 | 46.75 | -7.25 | -13.43% | 0.22 | 5 | 1,628 | 0.61 | -0.87 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 220.00 | 54.75 | 58.10 | 56.43 | 57.52 | -5.03 | -8.05% | 0.26 | 30 | 1,303 | 0.63 | -0.91 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 230.00 | 64.95 | 68.15 | 66.55 | 66.40 | +4.80 | +7.80% | 0.29 | 1 | 417 | 0.70 | -0.94 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 240.00 | 74.35 | 78.15 | 76.25 | 76.60 | 0.00 | 0.00% | 0.32 | 0 | 56 | 0.76 | -0.96 | 0.00 | -0.02 | 7/9/2026 | 7/24/2026 3:59:55 PM EST |
| 250.00 | 84.40 | 88.30 | 86.35 | 88.35 | -4.65 | -5.00% | 0.35 | 17 | 43 | 0.83 | -0.98 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 260.00 | 94.60 | 98.05 | 96.33 | 96.16 | -6.59 | -6.42% | 0.37 | 127 | 82 | 0.86 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 270.00 | 104.40 | 108.00 | 106.20 | 106.14 | +9.88 | +10.27% | 0.39 | 2 | 3 | 0.91 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 280.00 | 114.40 | 118.15 | 116.28 | 116.60 | -6.24 | -5.08% | 0.42 | 1 | 3 | 0.97 | -0.99 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 290.00 | 124.40 | 128.25 | 126.33 | 124.41 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:55 PM EST |
| 300.00 | 134.95 | 138.15 | 136.55 | 135.81 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 310.00 | 144.40 | 148.25 | 146.33 | % | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 320.00 | 154.40 | 158.05 | 156.23 | % | 0.49 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 330.00 | 165.00 | 168.25 | 166.63 | % | 0.50 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 340.00 | 174.40 | 178.25 | 176.33 | % | 0.52 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 350.00 | 184.40 | 188.05 | 186.23 | % | 0.53 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 360.00 | 194.40 | 198.00 | 196.20 | % | 0.54 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 370.00 | 205.00 | 208.05 | 206.53 | % | 0.56 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 380.00 | 214.40 | 218.25 | 216.33 | % | 0.57 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 390.00 | 224.40 | 228.25 | 226.33 | % | 0.58 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 400.00 | 234.40 | 238.25 | 236.33 | % | 0.59 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 410.00 | 244.40 | 248.10 | 246.25 | % | 0.60 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 420.00 | 254.45 | 258.05 | 256.25 | % | 0.61 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST |