Options Chain for SALESFORCE INC COM (CRM) - $238.72 as of 12/4/2025 12:03:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 82.60 | 86.10 | 84.35 | % | 0.51 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/4/2025 12:59:05 PM EST | |||
| 170.00 | 77.65 | 80.90 | 79.28 | % | 0.47 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 12/4/2025 12:59:05 PM EST | |||
| 175.00 | 72.75 | 76.10 | 74.43 | % | 0.43 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 12/4/2025 12:59:05 PM EST | |||
| 180.00 | 67.80 | 71.30 | 69.55 | % | 0.39 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 12/4/2025 12:59:05 PM EST | |||
| 185.00 | 62.90 | 66.40 | 64.65 | % | 0.35 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 12/4/2025 12:59:05 PM EST | |||
| 190.00 | 58.00 | 61.20 | 59.60 | % | 0.31 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 12/4/2025 12:59:05 PM EST | |||
| 195.00 | 53.15 | 56.60 | 54.88 | % | 0.28 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.03 | 12/4/2025 12:59:05 PM EST | |||
| 200.00 | 48.30 | 51.80 | 50.05 | % | 0.25 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.03 | 12/4/2025 12:59:05 PM EST | |||
| 205.00 | 43.55 | 46.65 | 45.10 | % | 0.22 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.04 | 12/4/2025 12:59:05 PM EST | |||
| 210.00 | 38.80 | 41.90 | 40.35 | % | 0.19 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.05 | 12/4/2025 12:59:05 PM EST | |||
| 215.00 | 34.20 | 37.45 | 35.83 | % | 0.17 | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.06 | 12/4/2025 12:59:05 PM EST | |||
| 220.00 | 29.75 | 33.55 | 31.65 | 29.78 | % | 0.14 | 2 | 0 | 0.30 | 0.86 | 0.01 | -0.08 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 225.00 | 25.55 | 29.30 | 27.43 | % | 0.12 | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.09 | 12/4/2025 12:59:05 PM EST | |||
| 230.00 | 21.60 | 25.10 | 23.35 | % | 0.10 | 0 | 0 | 0.31 | 0.76 | 0.01 | -0.10 | 12/4/2025 12:59:05 PM EST | |||
| 235.00 | 18.00 | 21.60 | 19.80 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.01 | -0.11 | 12/4/2025 12:59:05 PM EST | |||
| 240.00 | 14.75 | 17.90 | 16.33 | 15.69 | % | 0.07 | 8 | 0 | 0.31 | 0.63 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 245.00 | 11.80 | 14.45 | 13.13 | 12.37 | % | 0.05 | 51 | 0 | 0.31 | 0.56 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 250.00 | 9.40 | 11.55 | 10.48 | 10.19 | % | 0.04 | 9 | 0 | 0.32 | 0.49 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 255.00 | 6.90 | 9.60 | 8.25 | 6.20 | % | 0.03 | 2 | 0 | 0.30 | 0.42 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 260.00 | 5.65 | 8.20 | 6.93 | 7.00 | % | 0.03 | 7 | 0 | 0.29 | 0.35 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 265.00 | 4.20 | 6.35 | 5.28 | 5.20 | % | 0.02 | 17 | 0 | 0.30 | 0.29 | 0.01 | -0.10 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 270.00 | 3.95 | 5.55 | 4.75 | 3.05 | % | 0.02 | 1 | 0 | 0.32 | 0.23 | 0.01 | -0.09 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 275.00 | 1.13 | 4.75 | 2.94 | 1.31 | % | 0.01 | 1 | 0 | 0.29 | 0.18 | 0.01 | -0.07 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 280.00 | 0.38 | 4.10 | 2.24 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.01 | -0.06 | 12/4/2025 12:59:05 PM EST | |||
| 285.00 | 0.08 | 3.55 | 1.82 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.05 | 12/4/2025 12:59:05 PM EST | |||
| 290.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.01 | -0.04 | 12/4/2025 12:59:05 PM EST | |||
| 295.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.03 | 12/4/2025 12:59:05 PM EST | |||
| 300.00 | 0.47 | 2.79 | 1.63 | 2.80 | % | 0.01 | 1 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 305.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 12/4/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 12:59:05 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 12/4/2025 12:59:05 PM EST | |||
| 175.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 12/4/2025 12:59:05 PM EST | |||
| 180.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 12/4/2025 12:59:05 PM EST | |||
| 185.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 12/4/2025 12:59:05 PM EST | |||
| 190.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 12/4/2025 12:59:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 12/4/2025 12:59:05 PM EST | |||
| 200.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.03 | 12/4/2025 12:59:05 PM EST | |||
| 205.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.04 | 12/4/2025 12:59:05 PM EST | |||
| 210.00 | 0.00 | 3.15 | 1.58 | 2.08 | % | 0.01 | 1 | 0 | 0.45 | -0.07 | 0.00 | -0.05 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 215.00 | 0.00 | 3.50 | 1.75 | 2.11 | % | 0.01 | 2 | 0 | 0.42 | -0.11 | 0.01 | -0.06 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 220.00 | 1.74 | 4.05 | 2.90 | 2.79 | % | 0.01 | 4 | 0 | 0.32 | -0.14 | 0.01 | -0.08 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 225.00 | 2.47 | 3.65 | 3.06 | 4.01 | % | 0.01 | 4 | 0 | 0.31 | -0.19 | 0.01 | -0.09 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 230.00 | 3.35 | 5.40 | 4.38 | 4.37 | % | 0.02 | 9 | 0 | 0.31 | -0.24 | 0.01 | -0.10 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 235.00 | 4.10 | 7.25 | 5.68 | 5.85 | % | 0.02 | 11 | 0 | 0.33 | -0.30 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 240.00 | 6.10 | 9.00 | 7.55 | 7.72 | % | 0.03 | 20 | 0 | 0.31 | -0.37 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 245.00 | 8.25 | 11.05 | 9.65 | 9.87 | % | 0.04 | 6 | 0 | 0.31 | -0.44 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 250.00 | 10.55 | 13.40 | 11.98 | 12.57 | % | 0.05 | 1 | 0 | 0.31 | -0.51 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 255.00 | 12.95 | 16.15 | 14.55 | 15.50 | % | 0.06 | 1 | 0 | 0.31 | -0.58 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 260.00 | 16.05 | 19.25 | 17.65 | 18.82 | % | 0.07 | 1 | 0 | 0.31 | -0.65 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 265.00 | 19.40 | 22.70 | 21.05 | 25.20 | % | 0.08 | 1 | 0 | 0.31 | -0.71 | 0.01 | -0.10 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 270.00 | 23.85 | 26.50 | 25.18 | 28.48 | % | 0.09 | 1 | 0 | 0.32 | -0.77 | 0.01 | -0.09 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 275.00 | 27.85 | 30.60 | 29.23 | 30.35 | % | 0.11 | 29 | 0 | 0.32 | -0.82 | 0.01 | -0.07 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 280.00 | 32.25 | 34.95 | 33.60 | 36.47 | % | 0.12 | 3 | 0 | 0.32 | -0.86 | 0.01 | -0.06 | 12/4/2025 | 12/4/2025 12:59:05 PM EST | |
| 285.00 | 35.80 | 39.40 | 37.60 | % | 0.13 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.05 | 12/4/2025 12:59:05 PM EST | |||
| 290.00 | 40.95 | 44.05 | 42.50 | % | 0.15 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.04 | 12/4/2025 12:59:05 PM EST | |||
| 295.00 | 45.25 | 48.80 | 47.03 | % | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.03 | 12/4/2025 12:59:05 PM EST | |||
| 300.00 | 50.15 | 53.60 | 51.88 | % | 0.17 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 12/4/2025 12:59:05 PM EST | |||
| 305.00 | 54.95 | 58.45 | 56.70 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 12/4/2025 12:59:05 PM EST |