Options Chain for SALESFORCE INC COM (CRM) - $243.66 as of 11/14/2025 9:06:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | ||||||
| 175.00 | 68.25 | 72.05 | 70.15 | % | 0.40 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 180.00 | 63.70 | 67.25 | 65.48 | % | 0.36 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | |||
| 185.00 | 58.95 | 62.15 | 60.55 | % | 0.33 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | |||
| 190.00 | 54.20 | 57.80 | 56.00 | % | 0.29 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.06 | 11/14/2025 4:00:01 PM EST | |||
| 195.00 | 49.50 | 53.15 | 51.33 | % | 0.26 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.07 | 11/14/2025 4:00:01 PM EST | |||
| 200.00 | 45.05 | 48.65 | 46.85 | 47.40 | % | 0.23 | 2 | 0 | 0.43 | 0.90 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 205.00 | 40.90 | 43.90 | 42.40 | % | 0.21 | 0 | 0 | 0.45 | 0.88 | 0.00 | -0.09 | 11/14/2025 4:00:01 PM EST | |||
| 210.00 | 36.65 | 39.65 | 38.15 | % | 0.18 | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.10 | 11/14/2025 4:00:01 PM EST | |||
| 215.00 | 32.50 | 35.55 | 34.03 | % | 0.16 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 220.00 | 28.60 | 31.40 | 30.00 | 27.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.13 | 11/13/2025 | 11/14/2025 4:00:01 PM EST |
| 225.00 | 25.25 | 27.25 | 26.25 | % | 0.12 | 0 | 0 | 0.42 | 0.73 | 0.01 | -0.14 | 11/14/2025 4:00:01 PM EST | |||
| 230.00 | 21.90 | 24.00 | 22.95 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.01 | -0.15 | 11/14/2025 4:00:01 PM EST | |||
| 235.00 | 18.70 | 20.85 | 19.78 | % | 0.08 | 0 | 0 | 0.41 | 0.64 | 0.01 | -0.16 | 11/14/2025 4:00:01 PM EST | |||
| 240.00 | 16.00 | 18.15 | 17.08 | 17.15 | % | 0.07 | 1 | 0 | 0.41 | 0.58 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 245.00 | 13.35 | 15.60 | 14.48 | % | 0.06 | 0 | 0 | 0.41 | 0.53 | 0.01 | -0.16 | 11/14/2025 4:00:01 PM EST | |||
| 250.00 | 10.45 | 13.35 | 11.90 | % | 0.05 | 0 | 0 | 0.40 | 0.48 | 0.01 | -0.16 | 11/14/2025 4:00:01 PM EST | |||
| 255.00 | 9.25 | 11.30 | 10.28 | % | 0.04 | 0 | 0 | 0.41 | 0.42 | 0.01 | -0.16 | 11/14/2025 4:00:01 PM EST | |||
| 260.00 | 7.80 | 9.35 | 8.58 | % | 0.03 | 0 | 0 | 0.40 | 0.37 | 0.01 | -0.15 | 11/14/2025 4:00:01 PM EST | |||
| 265.00 | 6.60 | 7.80 | 7.20 | 6.79 | % | 0.03 | 2 | 0 | 0.41 | 0.32 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 270.00 | 5.65 | 6.50 | 6.08 | 6.10 | % | 0.02 | 3 | 0 | 0.41 | 0.28 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 275.00 | 4.05 | 5.70 | 4.88 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 280.00 | 3.40 | 4.80 | 4.10 | 4.00 | % | 0.01 | 1 | 0 | 0.41 | 0.20 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 285.00 | 2.25 | 3.90 | 3.08 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.01 | -0.09 | 11/14/2025 4:00:01 PM EST | |||
| 290.00 | 2.38 | 3.15 | 2.77 | 2.75 | % | 0.01 | 10 | 0 | 0.42 | 0.14 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 295.00 | 1.28 | 2.98 | 2.13 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.07 | 11/14/2025 4:00:01 PM EST | |||
| 300.00 | 0.10 | 2.59 | 1.35 | % | 0.00 | 0 | 0 | 0.35 | 0.09 | 0.00 | -0.06 | 11/14/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 2.97 | 1.49 | % | 0.00 | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | |||
| 320.00 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.03 | 11/14/2025 4:00:01 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | ||||||
| 330.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 335.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 345.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 350.00 | 0.04 | 0.67 | 0.36 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 355.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | ||||||
| 175.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | |||
| 185.00 | 0.50 | 0.98 | 0.74 | 1.02 | % | 0.00 | 1 | 0 | 0.46 | -0.04 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 190.00 | 0.85 | 1.37 | 1.11 | 1.31 | % | 0.01 | 1 | 0 | 0.46 | -0.06 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 195.00 | 1.09 | 3.15 | 2.12 | 1.70 | % | 0.01 | 11 | 0 | 0.50 | -0.07 | 0.00 | -0.07 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 200.00 | 0.12 | 2.21 | 1.17 | 2.23 | % | 0.01 | 1 | 0 | 0.36 | -0.10 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 205.00 | 2.00 | 2.67 | 2.34 | 3.05 | +0.73 | +31.47% | 0.01 | 1 | 1 | 0.43 | -0.12 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 4:00:01 PM EST |
| 210.00 | 2.71 | 3.80 | 3.26 | 2.98 | % | 0.02 | 3 | 0 | 0.44 | -0.15 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 215.00 | 3.60 | 4.25 | 3.93 | 3.76 | % | 0.02 | 1 | 0 | 0.42 | -0.18 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 220.00 | 4.60 | 5.30 | 4.95 | 5.10 | % | 0.02 | 4 | 0 | 0.41 | -0.22 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 225.00 | 5.80 | 7.05 | 6.43 | 6.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.27 | 0.01 | -0.14 | 11/13/2025 | 11/14/2025 4:00:01 PM EST |
| 230.00 | 6.80 | 8.65 | 7.73 | % | 0.03 | 0 | 0 | 0.40 | -0.31 | 0.01 | -0.15 | 11/14/2025 4:00:01 PM EST | |||
| 235.00 | 9.00 | 10.75 | 9.88 | 10.07 | -0.80 | -7.36% | 0.04 | 3 | 2 | 0.41 | -0.36 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 4:00:01 PM EST |
| 240.00 | 10.50 | 13.10 | 11.80 | 12.10 | -1.13 | -8.55% | 0.05 | 2 | 3 | 0.40 | -0.42 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 4:00:01 PM EST |
| 245.00 | 12.95 | 15.45 | 14.20 | % | 0.06 | 0 | 0 | 0.40 | -0.47 | 0.01 | -0.16 | 11/14/2025 4:00:01 PM EST | |||
| 250.00 | 16.20 | 18.20 | 17.20 | 19.12 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.52 | 0.01 | -0.16 | 11/13/2025 | 11/14/2025 4:00:01 PM EST |
| 255.00 | 18.30 | 22.00 | 20.15 | % | 0.08 | 0 | 0 | 0.40 | -0.58 | 0.01 | -0.16 | 11/14/2025 4:00:01 PM EST | |||
| 260.00 | 21.90 | 24.80 | 23.35 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.01 | -0.15 | 11/14/2025 4:00:01 PM EST | |||
| 265.00 | 26.25 | 28.65 | 27.45 | % | 0.10 | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.14 | 11/14/2025 4:00:01 PM EST | |||
| 270.00 | 29.50 | 32.35 | 30.93 | 30.60 | % | 0.11 | 5 | 0 | 0.40 | -0.72 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 275.00 | 33.35 | 36.40 | 34.88 | % | 0.13 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 280.00 | 37.40 | 40.55 | 38.98 | 38.02 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.40 | -0.80 | 0.01 | -0.11 | 11/13/2025 | 11/14/2025 4:00:01 PM EST |
| 285.00 | 41.75 | 44.90 | 43.33 | 48.00 | % | 0.15 | 1 | 0 | 0.40 | -0.83 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 290.00 | 46.20 | 49.25 | 47.73 | % | 0.16 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.08 | 11/14/2025 4:00:01 PM EST | |||
| 295.00 | 50.80 | 53.80 | 52.30 | % | 0.18 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.07 | 11/14/2025 4:00:01 PM EST | |||
| 300.00 | 55.10 | 58.70 | 56.90 | % | 0.19 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.06 | 11/14/2025 4:00:01 PM EST | |||
| 305.00 | 59.80 | 63.45 | 61.63 | % | 0.20 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | |||
| 310.00 | 64.55 | 67.90 | 66.23 | % | 0.21 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | |||
| 315.00 | 69.40 | 73.00 | 71.20 | % | 0.23 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | |||
| 320.00 | % | 0.00 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 11/14/2025 4:00:01 PM EST | ||||||
| 325.00 | 79.25 | 82.95 | 81.10 | % | 0.25 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 330.00 | 84.20 | 87.80 | 86.00 | % | 0.26 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 335.00 | 89.15 | 92.75 | 90.95 | % | 0.27 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 340.00 | 94.15 | 97.85 | 96.00 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 345.00 | 99.15 | 102.70 | 100.93 | % | 0.29 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 350.00 | 104.15 | 107.85 | 106.00 | % | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 355.00 | % | 0.00 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST |