Options Chain for SALESFORCE INC COM (CRM) - $189.01 as of 8/7/2026 7:55:09 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 | 106.00 | 110.00 | 108.00 | % | 1.27 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 90.00 | 101.05 | 104.95 | 103.00 | 91.05 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 95.00 | 96.10 | 100.10 | 98.10 | % | 1.03 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 100.00 | 91.05 | 95.05 | 93.05 | 81.45 | 0.00 | 0.00% | 0.93 | 0 | 50 | 1.35 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 105.00 | 86.20 | 90.05 | 88.13 | 81.14 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/7/2026 4:00:05 PM EST |
| 110.00 | 81.10 | 85.05 | 83.08 | 64.97 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 115.00 | 76.20 | 80.00 | 78.10 | 80.00 | +37.35 | +87.58% | 0.68 | 2 | 37 | 1.10 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 120.00 | 71.30 | 74.75 | 73.03 | 66.23 | 0.00 | 0.00% | 0.61 | 0 | 93 | 1.02 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 125.00 | 66.45 | 70.10 | 68.28 | 57.75 | 0.00 | 0.00% | 0.55 | 0 | 113 | 0.96 | 0.99 | 0.00 | -0.02 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 130.00 | 61.45 | 64.05 | 62.75 | 61.00 | 0.00 | 0.00% | 0.48 | 0 | 86 | 0.79 | 0.98 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 135.00 | 57.40 | 59.55 | 58.48 | 26.00 | 0.00 | 0.00% | 0.43 | 0 | 67 | 0.78 | 0.97 | 0.00 | -0.03 | 7/23/2026 | 8/7/2026 4:00:05 PM EST |
| 140.00 | 52.05 | 54.70 | 53.38 | 52.87 | +1.32 | +2.57% | 0.38 | 5 | 104 | 0.73 | 0.96 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 145.00 | 47.80 | 49.90 | 48.85 | 48.82 | +5.12 | +11.72% | 0.34 | 1 | 91 | 0.69 | 0.95 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 150.00 | 42.95 | 45.25 | 44.10 | 37.30 | 0.00 | 0.00% | 0.29 | 0 | 2,155 | 0.47 | 0.93 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 155.00 | 38.40 | 40.65 | 39.53 | 38.75 | -1.28 | -3.20% | 0.26 | 1 | 373 | 0.49 | 0.91 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 160.00 | 33.90 | 35.80 | 34.85 | 34.20 | +4.55 | +15.35% | 0.22 | 11 | 1,467 | 0.47 | 0.88 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 165.00 | 29.60 | 31.80 | 30.70 | 31.59 | +6.14 | +24.13% | 0.19 | 9 | 874 | 0.48 | 0.84 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 170.00 | 26.35 | 27.55 | 26.95 | 27.05 | +5.15 | +23.52% | 0.16 | 28 | 1,435 | 0.49 | 0.80 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 175.00 | 22.75 | 23.80 | 23.28 | 22.55 | +3.90 | +20.92% | 0.13 | 18 | 45,673 | 0.49 | 0.75 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 180.00 | 19.25 | 20.40 | 19.83 | 19.46 | +4.18 | +27.36% | 0.11 | 12 | 3,313 | 0.48 | 0.69 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 185.00 | 16.50 | 17.55 | 17.03 | 16.55 | +3.15 | +23.51% | 0.09 | 36 | 2,155 | 0.49 | 0.63 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 190.00 | 14.10 | 14.65 | 14.38 | 14.25 | +2.86 | +25.11% | 0.08 | 113 | 5,544 | 0.49 | 0.57 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 195.00 | 11.75 | 12.15 | 11.95 | 11.95 | +2.50 | +26.46% | 0.06 | 385 | 7,977 | 0.49 | 0.51 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 200.00 | 9.65 | 10.20 | 9.93 | 10.00 | +2.00 | +25.00% | 0.05 | 421 | 16,681 | 0.49 | 0.45 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 210.00 | 6.45 | 6.80 | 6.63 | 6.55 | +1.35 | +25.97% | 0.03 | 245 | 7,200 | 0.49 | 0.34 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 220.00 | 4.20 | 4.45 | 4.33 | 4.31 | +0.92 | +27.14% | 0.02 | 642 | 5,344 | 0.50 | 0.25 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 230.00 | 2.65 | 3.00 | 2.83 | 2.80 | +0.59 | +26.70% | 0.01 | 323 | 4,803 | 0.50 | 0.17 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 240.00 | 1.65 | 1.86 | 1.76 | 1.63 | +0.21 | +14.79% | 0.01 | 153 | 3,980 | 0.50 | 0.12 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 250.00 | 1.04 | 1.20 | 1.12 | 1.11 | +0.18 | +19.36% | 0.00 | 376 | 5,250 | 0.51 | 0.08 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 260.00 | 0.65 | 0.82 | 0.74 | 0.72 | +0.14 | +24.14% | 0.00 | 7 | 1,884 | 0.52 | 0.06 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 270.00 | 0.34 | 0.60 | 0.47 | 0.47 | +0.08 | +20.52% | 0.00 | 58 | 1,437 | 0.52 | 0.04 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 280.00 | 0.21 | 0.49 | 0.35 | 0.62 | +0.19 | +44.19% | 0.00 | 2 | 547 | 0.54 | 0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 290.00 | 0.17 | 0.40 | 0.29 | 0.25 | -0.05 | -16.67% | 0.00 | 168 | 615 | 0.57 | 0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 300.00 | 0.12 | 0.27 | 0.20 | 0.16 | +0.05 | +45.46% | 0.00 | 172 | 1,726 | 0.57 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 310.00 | 0.01 | 0.36 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 75 | 357 | 0.56 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 320.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 149 | 2,931 | 0.58 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 330.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 28 | 817 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 26 | 442 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 350.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.11 | -73.34% | 0.00 | 48 | 630 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.77 | 0.39 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 380.00 | 0.01 | 0.33 | 0.17 | 0.05 | -0.02 | -28.58% | 0.00 | 41 | 258 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 303 | 501 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.91 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:05 PM EST |
| 420.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 729 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 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 | 0.52 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.01 | 1.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 226 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 105.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 44 | 189 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.32 | 0.16 | 0.06 | -0.02 | -25.00% | 0.00 | 13 | 624 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 115.00 | 0.03 | 0.19 | 0.11 | 0.42 | +0.29 | +223.08% | 0.00 | 2 | 1,386 | 0.64 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 120.00 | 0.09 | 0.16 | 0.13 | 0.11 | -0.06 | -35.30% | 0.00 | 30 | 502 | 0.62 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.09 | -36.00% | 0.00 | 32 | 481 | 0.57 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 130.00 | 0.10 | 0.41 | 0.26 | 0.23 | -0.24 | -51.07% | 0.00 | 90 | 2,101 | 0.57 | -0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 135.00 | 0.28 | 0.51 | 0.40 | 0.35 | -0.23 | -39.66% | 0.00 | 45 | 3,877 | 0.57 | -0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 140.00 | 0.42 | 0.69 | 0.56 | 0.55 | -0.22 | -28.58% | 0.00 | 61 | 3,941 | 0.56 | -0.04 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 145.00 | 0.63 | 0.77 | 0.70 | 0.72 | -0.38 | -34.55% | 0.00 | 502 | 2,613 | 0.53 | -0.05 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 150.00 | 0.96 | 1.12 | 1.04 | 1.04 | -0.40 | -27.78% | 0.01 | 207 | 4,174 | 0.52 | -0.07 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 155.00 | 1.37 | 1.55 | 1.46 | 1.48 | -0.61 | -29.19% | 0.01 | 232 | 1,891 | 0.51 | -0.09 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 160.00 | 1.95 | 2.22 | 2.09 | 2.07 | -0.82 | -28.38% | 0.01 | 392 | 11,263 | 0.51 | -0.12 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 165.00 | 2.73 | 2.90 | 2.82 | 2.83 | -1.25 | -30.64% | 0.02 | 245 | 44,360 | 0.50 | -0.16 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 170.00 | 3.75 | 4.05 | 3.90 | 3.97 | -1.53 | -27.82% | 0.02 | 669 | 6,822 | 0.50 | -0.20 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 175.00 | 5.05 | 5.40 | 5.23 | 5.38 | -2.12 | -28.27% | 0.03 | 303 | 5,571 | 0.49 | -0.25 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 180.00 | 6.65 | 7.05 | 6.85 | 6.97 | -2.61 | -27.25% | 0.04 | 1,758 | 4,397 | 0.49 | -0.31 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 185.00 | 8.65 | 9.25 | 8.95 | 9.00 | -3.07 | -25.44% | 0.05 | 153 | 3,003 | 0.49 | -0.37 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 190.00 | 10.60 | 11.70 | 11.15 | 11.45 | -3.40 | -22.90% | 0.06 | 334 | 8,845 | 0.49 | -0.43 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 195.00 | 13.55 | 14.35 | 13.95 | 14.10 | -3.61 | -20.39% | 0.07 | 82 | 2,875 | 0.50 | -0.49 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 200.00 | 16.25 | 17.60 | 16.93 | 15.72 | -6.06 | -27.83% | 0.08 | 3 | 3,682 | 0.50 | -0.55 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 210.00 | 22.35 | 24.50 | 23.43 | 23.47 | -6.23 | -20.98% | 0.11 | 6 | 1,616 | 0.49 | -0.66 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 220.00 | 30.00 | 32.40 | 31.20 | 31.30 | -0.60 | -1.89% | 0.14 | 5 | 1,429 | 0.49 | -0.75 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 230.00 | 38.15 | 41.20 | 39.68 | 39.79 | 0.00 | 0.00% | 0.17 | 0 | 426 | 0.49 | -0.83 | 0.01 | -0.10 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 240.00 | 47.05 | 50.55 | 48.80 | 62.75 | 0.00 | 0.00% | 0.20 | 0 | 57 | 0.49 | -0.88 | 0.01 | -0.08 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 250.00 | 56.50 | 59.20 | 57.85 | 61.10 | 0.00 | 0.00% | 0.23 | 0 | 44 | 0.60 | -0.92 | 0.00 | -0.06 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 260.00 | 66.15 | 69.45 | 67.80 | 71.33 | 0.00 | 0.00% | 0.26 | 0 | 82 | 0.64 | -0.94 | 0.00 | -0.05 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 270.00 | 75.50 | 79.45 | 77.48 | 106.14 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.75 | -0.96 | 0.00 | -0.04 | 7/24/2026 | 8/7/2026 4:00:05 PM EST |
| 280.00 | 85.35 | 89.35 | 87.35 | 87.36 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.80 | -0.97 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 290.00 | 95.35 | 99.40 | 97.38 | 124.41 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 7/2/2026 | 8/7/2026 4:00:05 PM EST |
| 300.00 | 105.35 | 109.35 | 107.35 | 106.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 310.00 | 115.35 | 119.45 | 117.40 | 115.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 320.00 | 125.35 | 129.40 | 127.38 | 142.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 330.00 | 135.50 | 139.45 | 137.48 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 340.00 | 145.35 | 149.35 | 147.35 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 350.00 | 155.35 | 159.35 | 157.35 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 360.00 | 165.35 | 169.45 | 167.40 | % | 0.47 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 370.00 | 175.35 | 179.35 | 177.35 | % | 0.48 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 380.00 | 185.50 | 189.35 | 187.43 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 390.00 | 195.35 | 199.35 | 197.35 | % | 0.51 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 400.00 | 205.35 | 209.35 | 207.35 | % | 0.52 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 410.00 | 215.35 | 219.35 | 217.35 | % | 0.53 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 420.00 | 225.35 | 229.35 | 227.35 | % | 0.54 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |