Options Chain for SALESFORCE INC COM (CRM) - $168.16 as of 7/15/2026 7:30:54 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 | 81.55 | 84.55 | 83.05 | % | 0.98 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 90.00 | 76.15 | 79.95 | 78.05 | 62.55 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.10 | 0.99 | 0.00 | -0.01 | 6/23/2026 | 7/15/2026 3:59:57 PM EST |
| 95.00 | 71.45 | 75.05 | 73.25 | % | 0.77 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 7/15/2026 3:59:57 PM EST | |||
| 100.00 | 66.95 | 69.80 | 68.38 | 63.50 | 0.00 | 0.00% | 0.68 | 0 | 50 | 0.99 | 0.98 | 0.00 | -0.01 | 7/9/2026 | 7/15/2026 3:59:57 PM EST |
| 105.00 | 61.45 | 65.25 | 63.35 | 81.14 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.89 | 0.97 | 0.00 | -0.03 | 3/24/2026 | 7/15/2026 3:59:57 PM EST |
| 110.00 | 57.70 | 59.65 | 58.68 | 47.62 | 0.00 | 0.00% | 0.53 | 0 | 7 | 0.74 | 0.97 | 0.00 | -0.03 | 6/24/2026 | 7/15/2026 3:59:57 PM EST |
| 115.00 | 52.95 | 55.40 | 54.18 | 52.90 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.75 | 0.95 | 0.00 | -0.04 | 7/2/2026 | 7/15/2026 3:59:57 PM EST |
| 120.00 | 48.20 | 50.20 | 49.20 | 54.10 | 0.00 | 0.00% | 0.41 | 0 | 102 | 0.53 | 0.94 | 0.00 | -0.05 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 125.00 | 43.60 | 45.55 | 44.58 | 43.83 | 0.00 | 0.00% | 0.36 | 0 | 113 | 0.54 | 0.92 | 0.00 | -0.05 | 7/8/2026 | 7/15/2026 3:59:57 PM EST |
| 130.00 | 39.10 | 41.05 | 40.08 | 35.00 | 0.00 | 0.00% | 0.31 | 0 | 87 | 0.53 | 0.89 | 0.00 | -0.06 | 7/9/2026 | 7/15/2026 3:59:57 PM EST |
| 135.00 | 34.80 | 36.65 | 35.73 | 36.05 | -4.50 | -11.10% | 0.26 | 6 | 38 | 0.51 | 0.87 | 0.01 | -0.07 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 140.00 | 30.70 | 32.60 | 31.65 | 31.71 | -1.79 | -5.35% | 0.23 | 1 | 107 | 0.51 | 0.83 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 145.00 | 26.45 | 28.40 | 27.43 | 28.00 | -2.65 | -8.65% | 0.19 | 10 | 96 | 0.48 | 0.79 | 0.01 | -0.09 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 150.00 | 23.50 | 25.20 | 24.35 | 24.20 | -2.80 | -10.37% | 0.16 | 7 | 2,238 | 0.50 | 0.74 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 155.00 | 20.25 | 21.55 | 20.90 | 21.45 | +1.18 | +5.83% | 0.13 | 5 | 352 | 0.49 | 0.69 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 160.00 | 17.10 | 18.65 | 17.88 | 17.70 | -1.53 | -7.96% | 0.11 | 14 | 1,270 | 0.49 | 0.64 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 165.00 | 14.55 | 15.40 | 14.98 | 15.05 | -0.55 | -3.53% | 0.09 | 46 | 538 | 0.48 | 0.58 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 170.00 | 12.25 | 13.20 | 12.73 | 12.50 | -0.76 | -5.74% | 0.07 | 181 | 1,711 | 0.48 | 0.52 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 175.00 | 10.30 | 10.60 | 10.45 | 10.50 | -0.78 | -6.92% | 0.06 | 38,748 | 7,556 | 0.47 | 0.46 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 180.00 | 8.45 | 8.90 | 8.68 | 8.74 | -0.41 | -4.49% | 0.05 | 334 | 1,557 | 0.47 | 0.41 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 185.00 | 6.95 | 7.35 | 7.15 | 7.35 | -0.15 | -2.00% | 0.04 | 63 | 2,409 | 0.47 | 0.35 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 190.00 | 5.70 | 6.10 | 5.90 | 5.88 | -0.97 | -14.17% | 0.03 | 121 | 5,616 | 0.47 | 0.31 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 195.00 | 4.65 | 4.85 | 4.75 | 4.79 | -0.40 | -7.71% | 0.02 | 260 | 7,729 | 0.47 | 0.26 | 0.01 | -0.09 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 200.00 | 3.75 | 4.00 | 3.88 | 3.87 | -0.28 | -6.75% | 0.02 | 813 | 17,407 | 0.47 | 0.22 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 210.00 | 2.50 | 3.15 | 2.83 | 2.66 | -0.18 | -6.34% | 0.01 | 16 | 5,673 | 0.49 | 0.16 | 0.01 | -0.07 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 220.00 | 1.58 | 2.04 | 1.81 | 1.82 | -0.20 | -9.91% | 0.01 | 73 | 4,141 | 0.49 | 0.12 | 0.01 | -0.06 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 230.00 | 0.99 | 1.33 | 1.16 | 1.25 | -0.09 | -6.72% | 0.01 | 12 | 4,096 | 0.49 | 0.09 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 240.00 | 0.75 | 1.02 | 0.89 | 0.87 | -0.09 | -9.38% | 0.00 | 4 | 3,521 | 0.51 | 0.07 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 250.00 | 0.55 | 1.00 | 0.78 | 0.65 | +0.02 | +3.18% | 0.00 | 151 | 5,014 | 0.54 | 0.05 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 260.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.04 | -7.41% | 0.00 | 7 | 2,261 | 0.53 | 0.04 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 270.00 | 0.25 | 0.48 | 0.37 | 0.40 | -0.01 | -2.44% | 0.00 | 4 | 1,515 | 0.55 | 0.03 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 280.00 | 0.15 | 0.56 | 0.36 | 0.30 | 0.00 | 0.00% | 0.00 | 3 | 586 | 0.57 | 0.02 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 290.00 | 0.10 | 0.48 | 0.29 | 0.19 | -0.01 | -5.00% | 0.00 | 3 | 616 | 0.58 | 0.02 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 300.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 9 | 1,747 | 0.60 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 310.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 9 | 264 | 0.58 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 320.00 | 0.09 | 0.16 | 0.13 | 0.16 | +0.04 | +33.34% | 0.00 | 50 | 3,152 | 0.62 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 680 | 0.71 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 340.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 248 | 452 | 0.65 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 350.00 | 0.04 | 0.28 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.68 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 360.00 | 0.01 | 0.28 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 0.30 | 0.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:57 PM EST |
| 380.00 | 0.05 | 0.29 | 0.17 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 131 | 0.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.26 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.84 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/15/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.93 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:57 PM EST |
| 420.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 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 | 0.35 | 0.18 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 90.00 | 0.06 | 0.43 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.69 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 95.00 | 0.05 | 0.40 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.62 | -0.01 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.49 | 0.25 | 0.23 | +0.08 | +53.34% | 0.00 | 3 | 88 | 0.62 | -0.02 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 105.00 | 0.02 | 0.77 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.54 | -0.03 | 0.00 | -0.03 | 7/9/2026 | 7/15/2026 3:59:57 PM EST |
| 110.00 | 0.22 | 1.17 | 0.70 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.59 | -0.03 | 0.00 | -0.03 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 115.00 | 0.44 | 1.37 | 0.91 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1,367 | 0.58 | -0.05 | 0.00 | -0.04 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 120.00 | 0.80 | 1.05 | 0.93 | 0.88 | -0.02 | -2.23% | 0.01 | 16 | 386 | 0.53 | -0.06 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 125.00 | 1.04 | 1.52 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.52 | -0.08 | 0.00 | -0.05 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 130.00 | 1.55 | 1.95 | 1.75 | 1.74 | +0.17 | +10.83% | 0.01 | 3 | 1,915 | 0.51 | -0.11 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 135.00 | 2.10 | 2.63 | 2.37 | 2.53 | -0.13 | -4.89% | 0.02 | 2 | 3,797 | 0.50 | -0.13 | 0.01 | -0.07 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 140.00 | 2.96 | 3.40 | 3.18 | 3.16 | +0.11 | +3.61% | 0.02 | 60 | 4,140 | 0.49 | -0.17 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 145.00 | 4.05 | 4.65 | 4.35 | 4.40 | -0.20 | -4.35% | 0.03 | 21 | 1,460 | 0.49 | -0.21 | 0.01 | -0.09 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 150.00 | 5.60 | 6.00 | 5.80 | 5.70 | -0.21 | -3.56% | 0.04 | 227 | 2,786 | 0.49 | -0.26 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 155.00 | 7.25 | 8.05 | 7.65 | 7.40 | -0.25 | -3.27% | 0.05 | 130 | 1,174 | 0.49 | -0.31 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 160.00 | 9.25 | 9.55 | 9.40 | 9.35 | -0.30 | -3.11% | 0.06 | 71 | 10,576 | 0.48 | -0.36 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 165.00 | 11.50 | 11.90 | 11.70 | 11.60 | -0.35 | -2.93% | 0.07 | 41,326 | 3,106 | 0.48 | -0.42 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 170.00 | 14.10 | 14.50 | 14.30 | 14.25 | -0.24 | -1.66% | 0.08 | 1,812 | 5,189 | 0.48 | -0.48 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 175.00 | 16.35 | 17.85 | 17.10 | 17.10 | +0.85 | +5.24% | 0.10 | 875 | 5,150 | 0.46 | -0.54 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 180.00 | 19.65 | 21.30 | 20.48 | 20.10 | 0.00 | 0.00% | 0.11 | 74 | 4,753 | 0.46 | -0.59 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 185.00 | 22.75 | 24.60 | 23.68 | 23.80 | +1.38 | +6.16% | 0.13 | 4 | 2,142 | 0.47 | -0.65 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 190.00 | 26.25 | 28.80 | 27.53 | 27.41 | +1.41 | +5.43% | 0.14 | 13 | 8,949 | 0.47 | -0.69 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 195.00 | 30.10 | 32.90 | 31.50 | 31.35 | +0.35 | +1.13% | 0.16 | 2 | 2,871 | 0.47 | -0.74 | 0.01 | -0.09 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 200.00 | 34.40 | 37.10 | 35.75 | 35.35 | +1.10 | +3.22% | 0.18 | 11 | 3,905 | 0.48 | -0.78 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 210.00 | 43.30 | 45.20 | 44.25 | 42.10 | 0.00 | 0.00% | 0.21 | 0 | 1,647 | 0.47 | -0.84 | 0.01 | -0.07 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 220.00 | 52.25 | 54.90 | 53.58 | 49.95 | -2.25 | -4.31% | 0.24 | 2 | 1,329 | 0.59 | -0.88 | 0.01 | -0.06 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 230.00 | 61.55 | 64.20 | 62.88 | 63.95 | 0.00 | 0.00% | 0.27 | 0 | 421 | 0.61 | -0.91 | 0.00 | -0.05 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 240.00 | 71.30 | 73.95 | 72.63 | 76.60 | 0.00 | 0.00% | 0.30 | 0 | 62 | 0.65 | -0.93 | 0.00 | -0.04 | 7/9/2026 | 7/15/2026 3:59:57 PM EST |
| 250.00 | 80.80 | 84.65 | 82.73 | 78.80 | -4.35 | -5.24% | 0.33 | 1 | 54 | 0.70 | -0.95 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 260.00 | 90.80 | 94.70 | 92.75 | 88.40 | 0.00 | 0.00% | 0.36 | 0 | 83 | 0.82 | -0.96 | 0.00 | -0.03 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 270.00 | 100.80 | 104.70 | 102.75 | 109.07 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.86 | -0.97 | 0.00 | -0.02 | 7/9/2026 | 7/15/2026 3:59:57 PM EST |
| 280.00 | 110.80 | 114.75 | 112.78 | 110.00 | -3.00 | -2.66% | 0.40 | 1 | 3 | 0.91 | -0.98 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 290.00 | 120.85 | 124.70 | 122.78 | 124.41 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 7/2/2026 | 7/15/2026 3:59:57 PM EST |
| 300.00 | 130.85 | 134.70 | 132.78 | 129.54 | -5.85 | -4.33% | 0.44 | 3 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 310.00 | 140.85 | 144.70 | 142.78 | % | 0.46 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 7/15/2026 3:59:57 PM EST | |||
| 320.00 | 150.85 | 154.75 | 152.80 | % | 0.48 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 7/15/2026 3:59:57 PM EST | |||
| 330.00 | 160.85 | 164.70 | 162.78 | % | 0.49 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 340.00 | 170.85 | 174.85 | 172.85 | % | 0.51 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 350.00 | 180.85 | 184.70 | 182.78 | % | 0.52 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 360.00 | 190.85 | 194.70 | 192.78 | % | 0.54 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 370.00 | 200.85 | 204.60 | 202.73 | % | 0.55 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 380.00 | 210.85 | 214.60 | 212.73 | % | 0.56 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 390.00 | 220.85 | 224.70 | 222.78 | % | 0.57 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 400.00 | 230.85 | 234.65 | 232.75 | % | 0.58 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 410.00 | 240.85 | 244.65 | 242.75 | % | 0.59 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 420.00 | 250.85 | 254.65 | 252.75 | % | 0.60 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST |