Options Chain for SALESFORCE INC COM (CRM) - $262.23 as of 12/12/2025 9:03:34 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 | 106.00 | 109.80 | 107.90 | % | 0.70 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 160.00 | 101.05 | 104.75 | 102.90 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 165.00 | 96.10 | 99.85 | 97.98 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 170.00 | 91.15 | 94.80 | 92.98 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 175.00 | 86.20 | 90.05 | 88.13 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 180.00 | 81.25 | 85.05 | 83.15 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 190.00 | 71.40 | 75.20 | 73.30 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 195.00 | 66.50 | 70.30 | 68.40 | % | 0.35 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 200.00 | 61.65 | 65.35 | 63.50 | % | 0.32 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 205.00 | 57.70 | 60.30 | 59.00 | % | 0.29 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 210.00 | 52.85 | 55.55 | 54.20 | 55.12 | % | 0.26 | 2 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 215.00 | 48.10 | 50.80 | 49.45 | % | 0.23 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 220.00 | 42.45 | 45.95 | 44.20 | % | 0.20 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 225.00 | 37.80 | 41.45 | 39.63 | % | 0.18 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 230.00 | 34.10 | 36.90 | 35.50 | % | 0.15 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.08 | 12/12/2025 3:59:54 PM EST | |||
| 235.00 | 29.85 | 32.50 | 31.18 | % | 0.13 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 240.00 | 25.40 | 28.20 | 26.80 | % | 0.11 | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 245.00 | 21.35 | 24.30 | 22.83 | 22.42 | % | 0.09 | 2 | 0 | 0.30 | 0.77 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 250.00 | 17.60 | 20.60 | 19.10 | 19.23 | % | 0.08 | 2 | 0 | 0.29 | 0.71 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 255.00 | 14.95 | 17.25 | 16.10 | % | 0.06 | 0 | 0 | 0.30 | 0.64 | 0.01 | -0.12 | 12/12/2025 3:59:54 PM EST | |||
| 260.00 | 11.80 | 13.75 | 12.78 | 12.83 | % | 0.05 | 5 | 0 | 0.29 | 0.57 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 265.00 | 9.95 | 11.15 | 10.55 | 10.45 | % | 0.04 | 2 | 0 | 0.29 | 0.50 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 270.00 | 6.50 | 9.30 | 7.90 | 8.00 | -0.40 | -4.77% | 0.03 | 6 | 5 | 0.28 | 0.43 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 275.00 | 5.50 | 6.50 | 6.00 | 6.57 | -0.11 | -1.65% | 0.02 | 1 | 1 | 0.27 | 0.36 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 280.00 | 4.30 | 5.15 | 4.73 | 5.14 | -0.36 | -6.55% | 0.02 | 4 | 1 | 0.28 | 0.29 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 285.00 | 3.25 | 4.95 | 4.10 | % | 0.01 | 0 | 0 | 0.30 | 0.23 | 0.01 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 290.00 | 1.68 | 3.40 | 2.54 | 3.10 | % | 0.01 | 1 | 0 | 0.27 | 0.18 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 295.00 | 1.41 | 4.25 | 2.83 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.01 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 300.00 | 0.91 | 2.00 | 1.46 | % | 0.00 | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 305.00 | 0.51 | 3.40 | 1.96 | % | 0.01 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 310.00 | 0.01 | 3.10 | 1.56 | % | 0.01 | 0 | 0 | 0.28 | 0.07 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 315.00 | 0.01 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 335.00 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 190.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 210.00 | 0.13 | 0.91 | 0.52 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 215.00 | 0.01 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 220.00 | 0.45 | 1.40 | 0.93 | % | 0.00 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 225.00 | 0.48 | 2.37 | 1.43 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 230.00 | 1.18 | 2.41 | 1.80 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.01 | -0.08 | 12/12/2025 3:59:54 PM EST | |||
| 235.00 | 1.78 | 2.50 | 2.14 | 2.40 | -0.10 | -4.00% | 0.01 | 5 | 10 | 0.30 | -0.14 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 240.00 | 2.41 | 3.40 | 2.91 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.18 | 0.01 | -0.10 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 245.00 | 3.15 | 5.80 | 4.48 | % | 0.02 | 0 | 0 | 0.31 | -0.23 | 0.01 | -0.11 | 12/12/2025 3:59:54 PM EST | |||
| 250.00 | 4.90 | 5.85 | 5.38 | 5.12 | % | 0.02 | 167 | 0 | 0.29 | -0.29 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 255.00 | 6.25 | 8.85 | 7.55 | 7.20 | % | 0.03 | 6 | 0 | 0.30 | -0.36 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 260.00 | 8.25 | 10.80 | 9.53 | 9.55 | +1.18 | +14.10% | 0.04 | 3 | 1 | 0.29 | -0.43 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 265.00 | 10.35 | 13.20 | 11.78 | 10.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.50 | 0.01 | -0.12 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 270.00 | 13.30 | 15.95 | 14.63 | % | 0.05 | 0 | 0 | 0.28 | -0.57 | 0.01 | -0.12 | 12/12/2025 3:59:54 PM EST | |||
| 275.00 | 16.70 | 19.10 | 17.90 | % | 0.07 | 0 | 0 | 0.28 | -0.64 | 0.01 | -0.11 | 12/12/2025 3:59:54 PM EST | |||
| 280.00 | 19.70 | 22.65 | 21.18 | % | 0.08 | 0 | 0 | 0.27 | -0.71 | 0.01 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 285.00 | 23.95 | 26.60 | 25.28 | % | 0.09 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 290.00 | 28.00 | 30.80 | 29.40 | % | 0.10 | 0 | 0 | 0.27 | -0.82 | 0.01 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 295.00 | 32.45 | 35.20 | 33.83 | % | 0.11 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 300.00 | 36.95 | 40.65 | 38.80 | % | 0.13 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 305.00 | 41.70 | 45.20 | 43.45 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 310.00 | 46.60 | 50.25 | 48.43 | % | 0.16 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 315.00 | 51.35 | 55.20 | 53.28 | % | 0.17 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 320.00 | 56.40 | 60.00 | 58.20 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 325.00 | 61.25 | 65.05 | 63.15 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 330.00 | 66.15 | 70.15 | 68.15 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 335.00 | % | 0.00 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST |