Options Chain for SALESFORCE INC COM (CRM) - $170.06 as of 7/22/2026 2:33:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 61.00 | 65.00 | 63.00 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 7/23/2026 1:58:57 PM EST | |||
| 100.00 | 56.30 | 59.95 | 58.13 | % | 0.58 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 7/23/2026 1:58:57 PM EST | |||
| 105.00 | 51.20 | 55.20 | 53.20 | % | 0.51 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 7/23/2026 1:58:57 PM EST | |||
| 110.00 | 46.40 | 49.65 | 48.03 | % | 0.44 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 7/23/2026 1:58:57 PM EST | |||
| 115.00 | 41.75 | 44.90 | 43.33 | 42.50 | % | 0.38 | 2 | 0 | 0.80 | 0.96 | 0.00 | -0.04 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 120.00 | 37.40 | 40.25 | 38.83 | % | 0.32 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.05 | 7/23/2026 1:58:57 PM EST | |||
| 125.00 | 32.45 | 35.75 | 34.10 | % | 0.27 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.07 | 7/23/2026 1:58:57 PM EST | |||
| 130.00 | 28.45 | 31.40 | 29.93 | % | 0.23 | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.09 | 7/23/2026 1:58:57 PM EST | |||
| 135.00 | 24.30 | 27.30 | 25.80 | % | 0.19 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.10 | 7/23/2026 1:58:57 PM EST | |||
| 140.00 | 20.10 | 23.50 | 21.80 | 21.90 | % | 0.16 | 30 | 0 | 0.53 | 0.78 | 0.01 | -0.11 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 145.00 | 16.60 | 20.25 | 18.43 | % | 0.13 | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.13 | 7/23/2026 1:58:57 PM EST | |||
| 150.00 | 13.45 | 17.00 | 15.23 | % | 0.10 | 0 | 0 | 0.53 | 0.65 | 0.01 | -0.14 | 7/23/2026 1:58:57 PM EST | |||
| 155.00 | 10.70 | 13.65 | 12.18 | 12.95 | % | 0.08 | 48 | 0 | 0.49 | 0.58 | 0.01 | -0.14 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 160.00 | 9.20 | 10.95 | 10.08 | 10.35 | % | 0.06 | 7 | 0 | 0.55 | 0.51 | 0.01 | -0.14 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 165.00 | 6.60 | 10.05 | 8.33 | % | 0.05 | 0 | 0 | 0.53 | 0.44 | 0.01 | -0.14 | 7/23/2026 1:58:57 PM EST | |||
| 170.00 | 4.75 | 8.35 | 6.55 | % | 0.04 | 0 | 0 | 0.52 | 0.37 | 0.01 | -0.13 | 7/23/2026 1:58:57 PM EST | |||
| 175.00 | 3.40 | 6.45 | 4.93 | 4.65 | % | 0.03 | 8 | 0 | 0.50 | 0.31 | 0.01 | -0.12 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 180.00 | 2.25 | 5.20 | 3.73 | 3.90 | % | 0.02 | 12 | 0 | 0.49 | 0.25 | 0.01 | -0.11 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 185.00 | 1.55 | 4.85 | 3.20 | 3.29 | % | 0.02 | 1 | 0 | 0.52 | 0.20 | 0.01 | -0.09 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 190.00 | 0.64 | 4.20 | 2.42 | 2.47 | % | 0.01 | 1 | 0 | 0.51 | 0.16 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 195.00 | 0.15 | 3.70 | 1.93 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.01 | -0.07 | 7/23/2026 1:58:57 PM EST | |||
| 200.00 | 0.52 | 1.93 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.01 | -0.06 | 7/23/2026 1:58:57 PM EST | |||
| 205.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.01 | -0.05 | 7/23/2026 1:58:57 PM EST | |||
| 210.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.04 | 7/23/2026 1:58:57 PM EST | |||
| 215.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.03 | 7/23/2026 1:58:57 PM EST | |||
| 220.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.02 | 7/23/2026 1:58:57 PM EST | |||
| 225.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.02 | 7/23/2026 1:58:57 PM EST | |||
| 230.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 7/23/2026 1:58:57 PM EST | |||
| 235.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 7/23/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 7/23/2026 1:58:57 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 7/23/2026 1:58:57 PM EST | |||
| 105.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 7/23/2026 1:58:57 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.03 | 7/23/2026 1:58:57 PM EST | |||
| 115.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.04 | 7/23/2026 1:58:57 PM EST | |||
| 120.00 | 0.04 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.77 | -0.06 | 0.00 | -0.05 | 7/23/2026 1:58:57 PM EST | |||
| 125.00 | 0.01 | 2.09 | 1.05 | 2.70 | % | 0.01 | 1 | 0 | 0.69 | -0.09 | 0.01 | -0.07 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 130.00 | 0.20 | 2.89 | 1.55 | 1.85 | % | 0.01 | 2 | 0 | 0.49 | -0.13 | 0.01 | -0.09 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 135.00 | 1.58 | 4.00 | 2.79 | 3.19 | % | 0.02 | 4 | 0 | 0.55 | -0.17 | 0.01 | -0.10 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 140.00 | 2.45 | 5.25 | 3.85 | 4.20 | % | 0.03 | 5 | 0 | 0.53 | -0.22 | 0.01 | -0.11 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 145.00 | 4.50 | 7.15 | 5.83 | 4.25 | % | 0.04 | 69 | 0 | 0.54 | -0.29 | 0.01 | -0.13 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 150.00 | 5.95 | 9.35 | 7.65 | % | 0.05 | 0 | 0 | 0.51 | -0.35 | 0.01 | -0.14 | 7/23/2026 1:58:57 PM EST | |||
| 155.00 | 8.05 | 11.65 | 9.85 | 9.82 | % | 0.06 | 20 | 0 | 0.52 | -0.42 | 0.01 | -0.14 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 160.00 | 10.45 | 14.25 | 12.35 | 12.80 | % | 0.08 | 3 | 0 | 0.51 | -0.49 | 0.01 | -0.14 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 165.00 | 13.15 | 17.15 | 15.15 | 15.95 | % | 0.09 | 1 | 0 | 0.52 | -0.56 | 0.01 | -0.14 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 170.00 | 16.40 | 20.40 | 18.40 | 19.25 | % | 0.11 | 2 | 0 | 0.51 | -0.63 | 0.01 | -0.13 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 175.00 | 19.95 | 23.90 | 21.93 | 22.95 | % | 0.13 | 22 | 0 | 0.50 | -0.69 | 0.01 | -0.12 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 180.00 | 24.20 | 27.70 | 25.95 | 27.11 | % | 0.14 | 13 | 0 | 0.50 | -0.75 | 0.01 | -0.11 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 185.00 | 28.35 | 31.75 | 30.05 | 31.10 | % | 0.16 | 2 | 0 | 0.48 | -0.80 | 0.01 | -0.09 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 190.00 | 32.70 | 36.10 | 34.40 | % | 0.18 | 0 | 0 | 0.64 | -0.84 | 0.01 | -0.08 | 7/23/2026 1:58:57 PM EST | |||
| 195.00 | 37.25 | 40.60 | 38.93 | % | 0.20 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.07 | 7/23/2026 1:58:57 PM EST | |||
| 200.00 | 41.90 | 45.25 | 43.58 | 44.60 | % | 0.22 | 5 | 0 | 0.68 | -0.90 | 0.01 | -0.06 | 7/23/2026 | 7/23/2026 1:58:57 PM EST | |
| 205.00 | 46.70 | 50.00 | 48.35 | % | 0.24 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.05 | 7/23/2026 1:58:57 PM EST | |||
| 210.00 | 51.55 | 54.85 | 53.20 | % | 0.25 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.04 | 7/23/2026 1:58:57 PM EST | |||
| 215.00 | 56.45 | 59.80 | 58.13 | % | 0.27 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.03 | 7/23/2026 1:58:57 PM EST | |||
| 220.00 | 61.45 | 64.70 | 63.08 | % | 0.29 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 7/23/2026 1:58:57 PM EST | |||
| 225.00 | 66.35 | 69.70 | 68.03 | % | 0.30 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 7/23/2026 1:58:57 PM EST | |||
| 230.00 | 70.70 | 74.70 | 72.70 | % | 0.32 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 7/23/2026 1:58:57 PM EST | |||
| 235.00 | 76.05 | 79.70 | 77.88 | 74.00 | % | 0.33 | 1 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 1:58:57 PM EST |