Options Chain for SALESFORCE INC COM (CRM) - $192.98 as of 8/6/2026 10:50:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 59.50 | 62.20 | 60.85 | % | 0.49 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.04 | 8/6/2026 11:59:03 AM EST | |||
| 130.00 | 54.45 | 57.35 | 55.90 | % | 0.43 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.04 | 8/6/2026 11:59:03 AM EST | |||
| 135.00 | 49.75 | 52.55 | 51.15 | % | 0.38 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.05 | 8/6/2026 11:59:03 AM EST | |||
| 140.00 | 45.15 | 47.90 | 46.53 | % | 0.33 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.06 | 8/6/2026 11:59:03 AM EST | |||
| 145.00 | 40.95 | 43.30 | 42.13 | % | 0.29 | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.07 | 8/6/2026 11:59:03 AM EST | |||
| 150.00 | 36.45 | 38.90 | 37.68 | % | 0.25 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.08 | 8/6/2026 11:59:03 AM EST | |||
| 155.00 | 32.00 | 34.70 | 33.35 | % | 0.22 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.10 | 8/6/2026 11:59:03 AM EST | |||
| 160.00 | 27.75 | 30.75 | 29.25 | % | 0.18 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.11 | 8/6/2026 11:59:03 AM EST | |||
| 165.00 | 23.95 | 27.05 | 25.50 | % | 0.15 | 0 | 0 | 0.51 | 0.77 | 0.01 | -0.12 | 8/6/2026 11:59:03 AM EST | |||
| 170.00 | 20.65 | 23.65 | 22.15 | % | 0.13 | 0 | 0 | 0.50 | 0.72 | 0.01 | -0.12 | 8/6/2026 11:59:03 AM EST | |||
| 175.00 | 17.95 | 20.35 | 19.15 | % | 0.11 | 0 | 0 | 0.49 | 0.67 | 0.01 | -0.13 | 8/6/2026 11:59:03 AM EST | |||
| 180.00 | 15.10 | 17.45 | 16.28 | 16.52 | % | 0.09 | 2 | 0 | 0.50 | 0.61 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 11:59:03 AM EST | |
| 185.00 | 12.40 | 15.35 | 13.88 | 14.10 | % | 0.08 | 1 | 0 | 0.50 | 0.55 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 11:59:03 AM EST | |
| 190.00 | 10.50 | 13.25 | 11.88 | 11.97 | % | 0.06 | 3 | 0 | 0.51 | 0.49 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 11:59:03 AM EST | |
| 195.00 | 8.65 | 10.80 | 9.73 | 10.00 | % | 0.05 | 12 | 0 | 0.50 | 0.44 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 11:59:03 AM EST | |
| 200.00 | 6.40 | 9.80 | 8.10 | 8.04 | % | 0.04 | 2 | 0 | 0.49 | 0.38 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 11:59:03 AM EST | |
| 205.00 | 4.95 | 8.45 | 6.70 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.01 | -0.13 | 8/6/2026 11:59:03 AM EST | |||
| 210.00 | 3.70 | 7.35 | 5.53 | % | 0.03 | 0 | 0 | 0.49 | 0.29 | 0.01 | -0.12 | 8/6/2026 11:59:03 AM EST | |||
| 215.00 | 2.67 | 6.40 | 4.54 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.01 | -0.11 | 8/6/2026 11:59:03 AM EST | |||
| 220.00 | 1.79 | 5.60 | 3.70 | 3.73 | % | 0.02 | 1 | 0 | 0.49 | 0.21 | 0.01 | -0.10 | 8/6/2026 | 8/6/2026 11:59:03 AM EST | |
| 225.00 | 1.11 | 4.95 | 3.03 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.01 | -0.09 | 8/6/2026 11:59:03 AM EST | |||
| 230.00 | 0.90 | 4.40 | 2.65 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.01 | -0.08 | 8/6/2026 11:59:03 AM EST | |||
| 235.00 | 0.20 | 3.95 | 2.08 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.01 | -0.08 | 8/6/2026 11:59:03 AM EST | |||
| 240.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.01 | -0.06 | 8/6/2026 11:59:03 AM EST | |||
| 245.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.00 | -0.05 | 8/6/2026 11:59:03 AM EST | |||
| 250.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.00 | -0.05 | 8/6/2026 11:59:03 AM EST | |||
| 255.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.00 | -0.04 | 8/6/2026 11:59:03 AM EST | |||
| 260.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.03 | 8/6/2026 11:59:03 AM EST | |||
| 265.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.03 | 8/6/2026 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.04 | 8/6/2026 11:59:03 AM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | -0.04 | 0.00 | -0.04 | 8/6/2026 11:59:03 AM EST | |||
| 135.00 | 0.51 | 1.35 | 0.93 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.00 | -0.05 | 8/6/2026 11:59:03 AM EST | |||
| 140.00 | 0.77 | 1.70 | 1.24 | 1.40 | % | 0.01 | 2 | 0 | 0.61 | -0.08 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 11:59:03 AM EST | |
| 145.00 | 1.11 | 2.22 | 1.67 | 2.14 | % | 0.01 | 3 | 0 | 0.58 | -0.10 | 0.00 | -0.07 | 8/6/2026 | 8/6/2026 11:59:03 AM EST | |
| 150.00 | 1.62 | 2.88 | 2.25 | % | 0.01 | 0 | 0 | 0.53 | -0.13 | 0.01 | -0.08 | 8/6/2026 11:59:03 AM EST | |||
| 155.00 | 0.88 | 4.75 | 2.82 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.01 | -0.10 | 8/6/2026 11:59:03 AM EST | |||
| 160.00 | 1.87 | 5.70 | 3.79 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.01 | -0.11 | 8/6/2026 11:59:03 AM EST | |||
| 165.00 | 3.10 | 6.90 | 5.00 | 5.85 | % | 0.03 | 1 | 0 | 0.50 | -0.23 | 0.01 | -0.12 | 8/6/2026 | 8/6/2026 11:59:03 AM EST | |
| 170.00 | 5.15 | 7.40 | 6.28 | % | 0.04 | 0 | 0 | 0.51 | -0.28 | 0.01 | -0.12 | 8/6/2026 11:59:03 AM EST | |||
| 175.00 | 6.85 | 10.15 | 8.50 | % | 0.05 | 0 | 0 | 0.51 | -0.33 | 0.01 | -0.13 | 8/6/2026 11:59:03 AM EST | |||
| 180.00 | 9.00 | 12.25 | 10.63 | % | 0.06 | 0 | 0 | 0.50 | -0.39 | 0.01 | -0.14 | 8/6/2026 11:59:03 AM EST | |||
| 185.00 | 12.10 | 14.70 | 13.40 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.01 | -0.14 | 8/6/2026 11:59:03 AM EST | |||
| 190.00 | 14.15 | 18.15 | 16.15 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.01 | -0.14 | 8/6/2026 11:59:03 AM EST | |||
| 195.00 | 17.30 | 21.25 | 19.28 | % | 0.10 | 0 | 0 | 0.50 | -0.56 | 0.01 | -0.14 | 8/6/2026 11:59:03 AM EST | |||
| 200.00 | 20.75 | 24.60 | 22.68 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.01 | -0.13 | 8/6/2026 11:59:03 AM EST | |||
| 205.00 | 24.40 | 28.25 | 26.33 | % | 0.13 | 0 | 0 | 0.50 | -0.67 | 0.01 | -0.13 | 8/6/2026 11:59:03 AM EST | |||
| 210.00 | 28.25 | 32.10 | 30.18 | % | 0.14 | 0 | 0 | 0.50 | -0.71 | 0.01 | -0.12 | 8/6/2026 11:59:03 AM EST | |||
| 215.00 | 32.25 | 36.10 | 34.18 | % | 0.16 | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.11 | 8/6/2026 11:59:03 AM EST | |||
| 220.00 | % | 0.00 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.10 | 8/6/2026 11:59:03 AM EST | ||||||
| 225.00 | 40.90 | 43.65 | 42.28 | % | 0.19 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.09 | 8/6/2026 11:59:03 AM EST | |||
| 230.00 | 45.35 | 48.30 | 46.83 | % | 0.20 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.08 | 8/6/2026 11:59:03 AM EST | |||
| 235.00 | 49.95 | 52.85 | 51.40 | % | 0.22 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.08 | 8/6/2026 11:59:03 AM EST | |||
| 240.00 | 54.60 | 58.10 | 56.35 | % | 0.23 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.06 | 8/6/2026 11:59:03 AM EST | |||
| 245.00 | 59.35 | 62.85 | 61.10 | % | 0.25 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.05 | 8/6/2026 11:59:03 AM EST | |||
| 250.00 | 64.15 | 67.40 | 65.78 | % | 0.26 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.05 | 8/6/2026 11:59:03 AM EST | |||
| 255.00 | 69.00 | 72.30 | 70.65 | % | 0.28 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.04 | 8/6/2026 11:59:03 AM EST | |||
| 260.00 | 73.75 | 77.55 | 75.65 | % | 0.29 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.03 | 8/6/2026 11:59:03 AM EST | |||
| 265.00 | 78.80 | 82.40 | 80.60 | % | 0.30 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.03 | 8/6/2026 11:59:03 AM EST |