Options Chain for SALESFORCE INC COM (CRM) - $259.23 as of 9/7/2026 1:40:00 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 | 167.60 | 171.25 | 169.43 | 169.00 | 0.00 | 0.00% | 1.88 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 95.00 | 162.35 | 166.40 | 164.38 | 71.80 | 0.00 | 0.00% | 1.73 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:56 PM EST |
| 100.00 | 157.55 | 161.25 | 159.40 | 146.67 | 0.00 | 0.00% | 1.59 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 105.00 | 152.80 | 156.25 | 154.53 | 59.45 | 0.00 | 0.00% | 1.47 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:56 PM EST |
| 110.00 | 147.75 | 150.95 | 149.35 | 156.16 | 0.00 | 0.00% | 1.36 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 115.00 | 142.40 | 146.25 | 144.33 | 43.04 | 0.00 | 0.00% | 1.26 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:56 PM EST |
| 120.00 | 137.40 | 141.25 | 139.33 | 136.54 | 0.00 | 0.00% | 1.16 | 0 | 19 | 1.37 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 125.00 | 132.45 | 136.40 | 134.43 | 65.45 | 0.00 | 0.00% | 1.08 | 0 | 7 | 1.32 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:56 PM EST |
| 130.00 | 127.60 | 131.35 | 129.48 | 105.59 | 0.00 | 0.00% | 1.00 | 0 | 37 | 1.25 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 135.00 | 122.45 | 126.40 | 124.43 | 73.15 | 0.00 | 0.00% | 0.92 | 0 | 88 | 1.20 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 140.00 | 117.90 | 121.40 | 119.65 | 121.52 | 0.00 | 0.00% | 0.85 | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 145.00 | 113.10 | 115.95 | 114.53 | 100.18 | 0.00 | 0.00% | 0.79 | 0 | 34 | 0.92 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 150.00 | 107.65 | 111.50 | 109.58 | 111.77 | 0.00 | 0.00% | 0.73 | 0 | 94 | 1.03 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 155.00 | 103.10 | 106.45 | 104.78 | 109.00 | 0.00 | 0.00% | 0.68 | 0 | 190 | 0.97 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 160.00 | 98.25 | 100.65 | 99.45 | 100.22 | 0.00 | 0.00% | 0.62 | 0 | 290 | 0.81 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 165.00 | 93.70 | 96.55 | 95.13 | 92.50 | 0.00 | 0.00% | 0.58 | 0 | 303 | 0.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 170.00 | 88.90 | 91.15 | 90.03 | 89.69 | +3.69 | +4.30% | 0.53 | 5 | 2,297 | 0.68 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 175.00 | 83.40 | 86.40 | 84.90 | 80.80 | 0.00 | 0.00% | 0.49 | 0 | 807 | 0.77 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 180.00 | 78.75 | 81.35 | 80.05 | 80.31 | -6.59 | -7.59% | 0.44 | 18 | 1,169 | 0.72 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 185.00 | 73.50 | 76.85 | 75.18 | 76.58 | -6.48 | -7.81% | 0.41 | 100 | 1,106 | 0.72 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 190.00 | 69.25 | 71.35 | 70.30 | 71.82 | -4.38 | -5.75% | 0.37 | 18 | 673 | 0.65 | 0.99 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 195.00 | 64.45 | 66.70 | 65.58 | 65.00 | +4.34 | +7.16% | 0.34 | 3 | 1,163 | 0.62 | 0.98 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 200.00 | 59.20 | 61.90 | 60.55 | 61.80 | -3.45 | -5.29% | 0.30 | 39 | 2,019 | 0.59 | 0.97 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 210.00 | 50.20 | 51.70 | 50.95 | 51.81 | -4.29 | -7.65% | 0.24 | 49 | 1,028 | 0.42 | 0.94 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 220.00 | 40.95 | 42.70 | 41.83 | 43.10 | -4.03 | -8.56% | 0.19 | 63 | 1,611 | 0.41 | 0.90 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 230.00 | 32.55 | 33.95 | 33.25 | 33.60 | -3.80 | -10.16% | 0.14 | 44 | 1,314 | 0.40 | 0.83 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 240.00 | 24.90 | 26.10 | 25.50 | 25.60 | -4.28 | -14.33% | 0.11 | 115 | 937 | 0.39 | 0.74 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 250.00 | 18.70 | 19.30 | 19.00 | 18.87 | -3.95 | -17.31% | 0.08 | 84 | 1,502 | 0.39 | 0.64 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 260.00 | 13.40 | 13.80 | 13.60 | 13.55 | -2.70 | -16.62% | 0.05 | 234 | 1,791 | 0.39 | 0.52 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 270.00 | 9.10 | 9.50 | 9.30 | 9.30 | -2.32 | -19.97% | 0.03 | 425 | 1,250 | 0.39 | 0.41 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 280.00 | 6.10 | 6.45 | 6.28 | 6.30 | -1.50 | -19.24% | 0.02 | 467 | 2,285 | 0.39 | 0.31 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 290.00 | 3.90 | 4.30 | 4.10 | 4.40 | -0.86 | -16.35% | 0.01 | 221 | 1,220 | 0.39 | 0.22 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 300.00 | 2.60 | 2.83 | 2.72 | 2.80 | -0.66 | -19.08% | 0.01 | 719 | 1,512 | 0.40 | 0.15 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 310.00 | 1.65 | 1.86 | 1.76 | 1.86 | -0.42 | -18.43% | 0.01 | 58 | 625 | 0.40 | 0.10 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 320.00 | 1.06 | 1.28 | 1.17 | 1.06 | -0.52 | -32.92% | 0.00 | 59 | 131 | 0.41 | 0.07 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 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 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.85 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.56 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.99 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.18 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.34 | 0.17 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.01 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 836 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.17 | 0.59 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 1.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.72 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 160.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 25 | 1,448 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.33 | 0.17 | 0.13 | +0.03 | +30.00% | 0.00 | 16 | 1,867 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 170.00 | 0.08 | 0.27 | 0.18 | 0.16 | +0.06 | +60.00% | 0.00 | 15 | 514 | 0.55 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 175.00 | 0.10 | 0.43 | 0.27 | 0.21 | +0.08 | +61.54% | 0.00 | 34 | 1,148 | 0.55 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 180.00 | 0.10 | 0.38 | 0.24 | 0.23 | -0.01 | -4.17% | 0.00 | 1 | 922 | 0.51 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 185.00 | 0.24 | 0.41 | 0.33 | 0.30 | +0.13 | +76.48% | 0.00 | 4 | 496 | 0.50 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 190.00 | 0.31 | 0.46 | 0.39 | 0.36 | +0.07 | +24.14% | 0.00 | 11 | 1,158 | 0.48 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 195.00 | 0.21 | 0.90 | 0.56 | 0.51 | +0.14 | +37.84% | 0.00 | 45 | 527 | 0.47 | -0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 200.00 | 0.49 | 0.94 | 0.72 | 0.64 | +0.13 | +25.49% | 0.00 | 129 | 4,635 | 0.46 | -0.03 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 210.00 | 1.01 | 1.15 | 1.08 | 1.08 | +0.21 | +24.14% | 0.01 | 62 | 1,686 | 0.43 | -0.06 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 220.00 | 1.83 | 1.96 | 1.90 | 1.93 | +0.44 | +29.53% | 0.01 | 138 | 1,608 | 0.41 | -0.10 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 230.00 | 3.20 | 3.45 | 3.33 | 3.32 | +0.72 | +27.70% | 0.01 | 3,992 | 1,865 | 0.40 | -0.17 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 240.00 | 5.55 | 5.80 | 5.68 | 5.63 | +1.22 | +27.67% | 0.02 | 1,082 | 1,502 | 0.40 | -0.26 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 250.00 | 8.90 | 9.15 | 9.03 | 9.02 | +1.77 | +24.42% | 0.04 | 615 | 2,182 | 0.39 | -0.36 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 260.00 | 13.35 | 13.90 | 13.63 | 13.50 | +2.10 | +18.43% | 0.05 | 446 | 1,307 | 0.39 | -0.48 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 270.00 | 19.05 | 19.65 | 19.35 | 18.50 | +1.95 | +11.79% | 0.07 | 41 | 204 | 0.38 | -0.59 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 280.00 | 25.85 | 27.00 | 26.43 | 25.83 | +3.08 | +13.54% | 0.09 | 8 | 128 | 0.39 | -0.69 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 290.00 | 33.15 | 35.05 | 34.10 | 32.70 | +3.02 | +10.18% | 0.12 | 35 | 5 | 0.38 | -0.78 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 300.00 | 41.45 | 43.60 | 42.53 | 41.90 | +3.74 | +9.81% | 0.14 | 7 | 9 | 0.37 | -0.85 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 310.00 | 50.55 | 52.80 | 51.68 | 46.10 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.36 | -0.90 | 0.01 | -0.08 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 320.00 | 60.05 | 62.50 | 61.28 | 61.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.06 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |