Options Chain for SALESFORCE INC COM (CRM) - $227.54 as of 10/9/2026 6:43:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 102.75 | 106.50 | 104.63 | % | 0.84 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 130.00 | 97.80 | 101.55 | 99.68 | % | 0.77 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 135.00 | 92.80 | 96.55 | 94.68 | % | 0.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 140.00 | 87.85 | 91.60 | 89.73 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 145.00 | 82.85 | 86.60 | 84.73 | % | 0.58 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 150.00 | 77.95 | 81.65 | 79.80 | % | 0.53 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 155.00 | 72.95 | 76.65 | 74.80 | % | 0.48 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 160.00 | 68.20 | 71.70 | 69.95 | % | 0.44 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 165.00 | 63.25 | 66.75 | 65.00 | % | 0.39 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:10 PM EST | |||
| 170.00 | 58.35 | 61.85 | 60.10 | % | 0.35 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:10 PM EST | |||
| 175.00 | 53.40 | 56.90 | 55.15 | % | 0.32 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 10/9/2026 4:00:10 PM EST | |||
| 180.00 | 49.00 | 51.65 | 50.33 | 51.15 | +4.15 | +8.83% | 0.28 | 1 | 2 | 0.60 | 0.97 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 43.70 | 46.75 | 45.23 | % | 0.24 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.06 | 10/9/2026 4:00:10 PM EST | |||
| 190.00 | 38.95 | 41.80 | 40.38 | % | 0.21 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.07 | 10/9/2026 4:00:10 PM EST | |||
| 195.00 | 34.35 | 37.30 | 35.83 | 34.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | 0.92 | 0.01 | -0.09 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 30.40 | 32.80 | 31.60 | % | 0.16 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.10 | 10/9/2026 4:00:10 PM EST | |||
| 205.00 | 25.60 | 28.55 | 27.08 | % | 0.13 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.12 | 10/9/2026 4:00:10 PM EST | |||
| 210.00 | 22.15 | 24.55 | 23.35 | 29.13 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | 0.79 | 0.01 | -0.13 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 215.00 | 18.80 | 20.60 | 19.70 | 15.59 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.39 | 0.73 | 0.01 | -0.15 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 14.90 | 17.00 | 15.95 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.37 | 0.67 | 0.01 | -0.16 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 225.00 | 12.70 | 14.40 | 13.55 | 13.05 | +1.59 | +13.88% | 0.06 | 3 | 21 | 0.39 | 0.60 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 10.45 | 11.25 | 10.85 | 10.95 | +0.95 | +9.50% | 0.05 | 13 | 34 | 0.39 | 0.52 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 235.00 | 8.15 | 9.05 | 8.60 | 8.75 | +1.55 | +21.53% | 0.04 | 1 | 11 | 0.38 | 0.45 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 6.35 | 7.90 | 7.13 | 6.80 | +1.13 | +19.93% | 0.03 | 2 | 7 | 0.40 | 0.38 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 245.00 | 4.50 | 5.65 | 5.08 | 5.40 | +0.63 | +13.21% | 0.02 | 12 | 37 | 0.38 | 0.32 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 3.35 | 4.35 | 3.85 | 3.81 | +0.57 | +17.60% | 0.02 | 17 | 28 | 0.38 | 0.26 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 255.00 | 2.70 | 3.45 | 3.08 | 3.05 | +0.68 | +28.70% | 0.01 | 66 | 23 | 0.39 | 0.21 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 1.70 | 2.99 | 2.35 | 2.35 | +0.44 | +23.04% | 0.01 | 10 | 16 | 0.39 | 0.16 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 265.00 | 1.31 | 2.42 | 1.87 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.40 | 0.13 | 0.01 | -0.09 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 0.74 | 2.07 | 1.41 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.40 | 0.10 | 0.01 | -0.07 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 275.00 | 0.62 | 2.44 | 1.53 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.43 | 0.08 | 0.01 | -0.06 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 280.00 | 0.23 | 1.20 | 0.72 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.06 | 0.00 | -0.05 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 285.00 | 0.27 | 0.71 | 0.49 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.39 | 0.04 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 290.00 | 0.07 | 1.10 | 0.59 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.03 | 0.00 | -0.03 | 10/2/2026 | 10/9/2026 4:00:10 PM EST |
| 295.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 10/9/2026 4:00:10 PM EST | |||
| 300.00 | 0.00 | 2.01 | 1.01 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 10/9/2026 4:00:10 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 310.00 | 0.00 | 2.19 | 1.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 315.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 325.00 | 0.00 | 0.97 | 0.49 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.96 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.77 | 0.39 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 1.96 | 0.98 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 165.00 | 0.03 | 0.59 | 0.31 | 0.09 | -0.15 | -62.50% | 0.00 | 3 | 24 | 0.51 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.41 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 0.12 | 0.50 | 0.31 | 0.36 | -0.05 | -12.20% | 0.00 | 1 | 3 | 0.45 | -0.02 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 180.00 | 0.11 | 0.54 | 0.33 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.41 | -0.03 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 0.45 | 0.78 | 0.62 | 0.50 | -0.26 | -34.22% | 0.00 | 1 | 129 | 0.43 | -0.04 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 190.00 | 0.53 | 1.00 | 0.77 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | -0.06 | 0.00 | -0.07 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 0.81 | 1.46 | 1.14 | 1.21 | -0.48 | -28.41% | 0.01 | 3 | 287 | 0.40 | -0.08 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 1.49 | 1.99 | 1.74 | 1.66 | -0.70 | -29.67% | 0.01 | 6 | 338 | 0.40 | -0.11 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 205.00 | 2.07 | 2.58 | 2.33 | 2.40 | -1.04 | -30.24% | 0.01 | 38 | 125 | 0.39 | -0.16 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 3.05 | 3.65 | 3.35 | 3.61 | -1.13 | -23.84% | 0.02 | 51 | 89 | 0.38 | -0.21 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 215.00 | 4.40 | 5.10 | 4.75 | 4.80 | -1.15 | -19.33% | 0.02 | 9 | 42 | 0.39 | -0.27 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 6.05 | 6.50 | 6.28 | 6.45 | -0.78 | -10.79% | 0.03 | 7 | 51 | 0.38 | -0.33 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 225.00 | 7.85 | 8.65 | 8.25 | 8.70 | -0.63 | -6.76% | 0.04 | 2 | 32 | 0.37 | -0.40 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 10.35 | 11.35 | 10.85 | 10.60 | -2.57 | -19.52% | 0.05 | 1 | 11 | 0.38 | -0.48 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 235.00 | 12.80 | 14.90 | 13.85 | 17.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.38 | -0.55 | 0.01 | -0.16 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 15.90 | 18.00 | 16.95 | 18.53 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.38 | -0.62 | 0.01 | -0.16 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 245.00 | 19.50 | 21.40 | 20.45 | 25.14 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | -0.68 | 0.01 | -0.15 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 22.85 | 25.20 | 24.03 | % | 0.10 | 0 | 0 | 0.37 | -0.74 | 0.01 | -0.13 | 10/9/2026 4:00:10 PM EST | |||
| 255.00 | 27.05 | 29.25 | 28.15 | % | 0.11 | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.12 | 10/9/2026 4:00:10 PM EST | |||
| 260.00 | 30.80 | 33.55 | 32.18 | 32.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.84 | 0.01 | -0.10 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 265.00 | 35.65 | 38.05 | 36.85 | % | 0.14 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.09 | 10/9/2026 4:00:10 PM EST | |||
| 270.00 | 40.10 | 43.10 | 41.60 | % | 0.15 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.07 | 10/9/2026 4:00:10 PM EST | |||
| 275.00 | 44.85 | 47.85 | 46.35 | % | 0.17 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.06 | 10/9/2026 4:00:10 PM EST | |||
| 280.00 | 49.85 | 52.70 | 51.28 | 58.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.54 | -0.94 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 285.00 | 54.60 | 57.80 | 56.20 | % | 0.20 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.04 | 10/9/2026 4:00:10 PM EST | |||
| 290.00 | 59.20 | 62.80 | 61.00 | % | 0.21 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 10/9/2026 4:00:10 PM EST | |||
| 295.00 | 64.20 | 67.80 | 66.00 | % | 0.22 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 10/9/2026 4:00:10 PM EST | |||
| 300.00 | 69.15 | 72.95 | 71.05 | % | 0.24 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 10/9/2026 4:00:10 PM EST | |||
| 305.00 | 74.30 | 77.95 | 76.13 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 310.00 | 79.05 | 82.75 | 80.90 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 315.00 | 84.30 | 87.75 | 86.03 | % | 0.27 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 320.00 | 89.20 | 92.75 | 90.98 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 325.00 | 94.20 | 97.95 | 96.08 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 330.00 | 99.30 | 102.95 | 101.13 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 335.00 | 104.30 | 107.75 | 106.03 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 340.00 | 109.25 | 112.75 | 111.00 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 345.00 | 114.30 | 117.75 | 116.03 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 350.00 | 119.30 | 122.75 | 121.03 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 355.00 | 124.25 | 127.75 | 126.00 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST |