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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 142.60 | 146.55 | 144.58 | 150.60 | 0.00 | 0.00% | 1.70 | 0 | 33 | 1.88 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:10 PM EST |
| 90.00 | 137.70 | 141.50 | 139.60 | 136.00 | 0.00 | 0.00% | 1.55 | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 95.00 | 132.65 | 136.60 | 134.63 | 69.78 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/9/2026 4:00:10 PM EST |
| 100.00 | 127.70 | 131.65 | 129.68 | 93.80 | 0.00 | 0.00% | 1.30 | 0 | 11 | 1.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 4:00:10 PM EST |
| 105.00 | 122.75 | 126.55 | 124.65 | 140.10 | 0.00 | 0.00% | 1.19 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:10 PM EST |
| 110.00 | 117.75 | 121.75 | 119.75 | 75.50 | 0.00 | 0.00% | 1.09 | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 4:00:10 PM EST |
| 115.00 | 112.80 | 116.75 | 114.78 | 72.25 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 4:00:10 PM EST |
| 120.00 | 107.80 | 111.20 | 109.50 | 84.35 | 0.00 | 0.00% | 0.91 | 0 | 20 | 1.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:10 PM EST |
| 125.00 | 103.75 | 106.25 | 105.00 | 112.20 | 0.00 | 0.00% | 0.84 | 0 | 9 | 1.11 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:10 PM EST |
| 130.00 | 98.30 | 101.25 | 99.78 | 64.15 | 0.00 | 0.00% | 0.77 | 0 | 24 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 4:00:10 PM EST |
| 135.00 | 93.35 | 96.30 | 94.83 | 110.90 | 0.00 | 0.00% | 0.70 | 0 | 9 | 1.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:10 PM EST |
| 140.00 | 87.95 | 91.35 | 89.65 | 69.11 | 0.00 | 0.00% | 0.64 | 0 | 40 | 0.93 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 4:00:10 PM EST |
| 145.00 | 83.40 | 86.55 | 84.98 | 77.24 | 0.00 | 0.00% | 0.59 | 0 | 73 | 0.91 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 150.00 | 78.90 | 81.40 | 80.15 | 80.42 | 0.00 | 0.00% | 0.53 | 0 | 70 | 0.82 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 155.00 | 74.00 | 76.50 | 75.25 | 81.05 | 0.00 | 0.00% | 0.49 | 0 | 131 | 0.79 | 1.00 | 0.00 | -0.02 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 160.00 | 68.55 | 71.70 | 70.13 | 90.10 | 0.00 | 0.00% | 0.44 | 0 | 255 | 0.76 | 0.99 | 0.00 | -0.02 | 9/9/2026 | 10/9/2026 4:00:10 PM EST |
| 165.00 | 64.10 | 66.70 | 65.40 | 63.95 | 0.00 | 0.00% | 0.40 | 0 | 289 | 0.69 | 0.99 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 170.00 | 58.65 | 61.80 | 60.23 | 64.10 | 0.00 | 0.00% | 0.35 | 0 | 423 | 0.65 | 0.98 | 0.00 | -0.04 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 54.35 | 56.70 | 55.53 | 55.40 | -4.50 | -7.52% | 0.32 | 3 | 332 | 0.59 | 0.97 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 180.00 | 49.55 | 51.95 | 50.75 | 46.67 | 0.00 | 0.00% | 0.28 | 0 | 2,138 | 0.56 | 0.96 | 0.00 | -0.06 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 45.55 | 47.15 | 46.35 | 44.25 | 0.00 | 0.00% | 0.25 | 0 | 606 | 0.52 | 0.94 | 0.00 | -0.07 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 190.00 | 39.40 | 42.55 | 40.98 | 35.33 | 0.00 | 0.00% | 0.22 | 0 | 560 | 0.50 | 0.92 | 0.00 | -0.08 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 35.60 | 37.65 | 36.63 | 35.43 | +5.03 | +16.55% | 0.19 | 2 | 5,342 | 0.38 | 0.89 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 31.00 | 33.60 | 32.30 | 32.70 | +1.40 | +4.48% | 0.16 | 12 | 842 | 0.39 | 0.86 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 23.35 | 25.35 | 24.35 | 24.69 | +1.69 | +7.35% | 0.12 | 2 | 985 | 0.39 | 0.77 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 16.35 | 17.70 | 17.03 | 17.40 | +0.45 | +2.66% | 0.08 | 23 | 1,692 | 0.37 | 0.66 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 11.50 | 12.20 | 11.85 | 12.00 | +0.38 | +3.27% | 0.05 | 81 | 2,657 | 0.38 | 0.53 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 7.60 | 8.15 | 7.88 | 7.89 | +0.14 | +1.81% | 0.03 | 205 | 4,364 | 0.38 | 0.40 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 4.75 | 5.05 | 4.90 | 4.75 | -0.11 | -2.27% | 0.02 | 546 | 2,780 | 0.38 | 0.28 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 2.75 | 3.05 | 2.90 | 3.00 | -0.09 | -2.92% | 0.01 | 352 | 5,714 | 0.38 | 0.19 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 1.66 | 1.91 | 1.79 | 1.81 | -0.01 | -0.55% | 0.01 | 152 | 2,733 | 0.39 | 0.13 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 280.00 | 0.97 | 1.15 | 1.06 | 1.04 | -0.07 | -6.31% | 0.00 | 265 | 2,050 | 0.39 | 0.08 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 290.00 | 0.55 | 0.72 | 0.64 | 0.65 | +0.19 | +41.31% | 0.00 | 19 | 765 | 0.40 | 0.05 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 300.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.02 | +5.27% | 0.00 | 40 | 1,443 | 0.41 | 0.03 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 310.00 | 0.15 | 0.59 | 0.37 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,198 | 0.44 | 0.02 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 320.00 | 0.08 | 0.46 | 0.27 | 0.18 | +0.05 | +38.47% | 0.00 | 1 | 438 | 0.45 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 461 | 0.52 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 340.00 | 0.03 | 0.29 | 0.16 | 0.09 | +0.05 | +125.00% | 0.00 | 5 | 25 | 0.44 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.87 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 460 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 0.71 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:10 PM EST |
| 125.00 | 0.01 | 0.10 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 268 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 599 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 0.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:10 PM EST |
| 140.00 | 0.02 | 0.30 | 0.16 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1,912 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.59 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/9/2026 4:00:10 PM EST |
| 150.00 | 0.05 | 0.16 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 6 | 1,069 | 0.53 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.10 | -47.62% | 0.00 | 6 | 379 | 0.59 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.56 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,602 | 0.60 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 165.00 | 0.01 | 0.26 | 0.14 | 0.19 | -0.04 | -17.40% | 0.00 | 10 | 980 | 0.41 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 170.00 | 0.13 | 0.55 | 0.34 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.46 | -0.02 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 0.30 | 0.58 | 0.44 | 0.45 | -0.11 | -19.65% | 0.00 | 2 | 896 | 0.45 | -0.03 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 180.00 | 0.50 | 0.75 | 0.63 | 0.54 | -0.18 | -25.00% | 0.00 | 56 | 1,850 | 0.44 | -0.04 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 0.67 | 0.88 | 0.78 | 0.75 | -0.23 | -23.47% | 0.00 | 10 | 873 | 0.42 | -0.06 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 190.00 | 1.00 | 1.21 | 1.11 | 1.11 | -0.23 | -17.17% | 0.01 | 50 | 914 | 0.41 | -0.08 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 1.43 | 1.68 | 1.56 | 1.60 | -0.34 | -17.53% | 0.01 | 52 | 1,552 | 0.40 | -0.11 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 2.11 | 2.28 | 2.20 | 2.16 | -0.36 | -14.29% | 0.01 | 233 | 2,394 | 0.40 | -0.14 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 3.90 | 4.35 | 4.13 | 4.10 | -0.80 | -16.33% | 0.02 | 158 | 2,056 | 0.39 | -0.23 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 7.05 | 7.65 | 7.35 | 7.40 | -0.85 | -10.31% | 0.03 | 73 | 2,631 | 0.39 | -0.34 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 11.30 | 12.10 | 11.70 | 11.80 | -2.05 | -14.81% | 0.05 | 61 | 1,872 | 0.38 | -0.47 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 16.90 | 18.90 | 17.90 | 17.75 | -1.50 | -7.80% | 0.07 | 28 | 3,704 | 0.39 | -0.60 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 23.80 | 26.25 | 25.03 | 25.18 | -4.47 | -15.08% | 0.10 | 5 | 832 | 0.39 | -0.72 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 31.60 | 34.00 | 32.80 | 36.40 | 0.00 | 0.00% | 0.13 | 0 | 1,713 | 0.37 | -0.81 | 0.01 | -0.10 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 40.25 | 42.90 | 41.58 | 46.44 | 0.00 | 0.00% | 0.15 | 0 | 178 | 0.46 | -0.87 | 0.01 | -0.08 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 280.00 | 50.00 | 52.75 | 51.38 | 57.15 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.50 | -0.92 | 0.00 | -0.06 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 290.00 | 59.45 | 62.50 | 60.98 | 66.32 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.54 | -0.95 | 0.00 | -0.04 | 9/28/2026 | 10/9/2026 4:00:10 PM EST |
| 300.00 | 69.50 | 72.85 | 71.18 | 64.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 10/2/2026 | 10/9/2026 4:00:10 PM EST |
| 310.00 | 79.40 | 82.45 | 80.93 | 66.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 9/17/2026 | 10/9/2026 4:00:10 PM EST |
| 320.00 | 89.45 | 92.40 | 90.93 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 330.00 | 99.35 | 102.50 | 100.93 | 92.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/23/2026 | 10/9/2026 4:00:10 PM EST |
| 340.00 | 109.40 | 112.50 | 110.95 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 350.00 | 119.45 | 122.50 | 120.98 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST |