Options Chain for SALESFORCE INC COM (CRM) - $254.53 as of 8/29/2025 3:15:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 74.90 | 78.70 | 76.80 | % | 0.43 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 185.00 | 70.05 | 73.80 | 71.93 | % | 0.39 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 190.00 | 65.15 | 68.90 | 67.03 | % | 0.35 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 195.00 | 60.30 | 64.10 | 62.20 | % | 0.32 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.04 | 8/29/2025 3:59:57 PM EST | |||
| 200.00 | 56.10 | 59.10 | 57.60 | % | 0.29 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.05 | 8/29/2025 3:59:57 PM EST | |||
| 205.00 | 51.05 | 54.60 | 52.83 | % | 0.26 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.07 | 8/29/2025 3:59:57 PM EST | |||
| 210.00 | 46.35 | 49.90 | 48.13 | % | 0.23 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.07 | 8/29/2025 3:59:57 PM EST | |||
| 215.00 | 42.15 | 45.45 | 43.80 | % | 0.20 | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.09 | 8/29/2025 3:59:57 PM EST | |||
| 220.00 | 38.75 | 40.35 | 39.55 | % | 0.18 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.11 | 8/29/2025 3:59:57 PM EST | |||
| 225.00 | 34.30 | 36.65 | 35.48 | % | 0.16 | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.12 | 8/29/2025 3:59:57 PM EST | |||
| 230.00 | 30.10 | 32.60 | 31.35 | % | 0.14 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.14 | 8/29/2025 3:59:57 PM EST | |||
| 235.00 | 26.60 | 27.60 | 27.10 | 27.20 | % | 0.12 | 1 | 0 | 0.39 | 0.76 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 240.00 | 23.30 | 24.50 | 23.90 | % | 0.10 | 0 | 0 | 0.40 | 0.72 | 0.01 | -0.16 | 8/29/2025 3:59:57 PM EST | |||
| 245.00 | 18.85 | 21.40 | 20.13 | 20.10 | % | 0.08 | 11 | 0 | 0.38 | 0.67 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 250.00 | 17.35 | 18.00 | 17.68 | 16.35 | % | 0.07 | 2 | 0 | 0.40 | 0.61 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 255.00 | 14.20 | 15.70 | 14.95 | 15.00 | +0.90 | +6.39% | 0.06 | 5 | 17 | 0.40 | 0.55 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 260.00 | 12.10 | 13.10 | 12.60 | 12.50 | +0.80 | +6.84% | 0.05 | 17 | 4 | 0.40 | 0.49 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 265.00 | 9.50 | 10.65 | 10.08 | 10.43 | +0.83 | +8.65% | 0.04 | 9 | 1 | 0.39 | 0.44 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 270.00 | 8.05 | 9.65 | 8.85 | 8.26 | % | 0.03 | 1 | 0 | 0.40 | 0.38 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 275.00 | 5.90 | 8.60 | 7.25 | 6.85 | +0.12 | +1.79% | 0.03 | 2 | 2 | 0.42 | 0.33 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 280.00 | 5.45 | 6.20 | 5.83 | 5.65 | +0.65 | +13.00% | 0.02 | 1 | 16 | 0.40 | 0.28 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 285.00 | 4.50 | 4.80 | 4.65 | 4.63 | % | 0.02 | 9 | 0 | 0.40 | 0.24 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 290.00 | 2.99 | 4.20 | 3.60 | 3.65 | % | 0.01 | 1 | 0 | 0.39 | 0.21 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 295.00 | 2.87 | 3.40 | 3.14 | 2.86 | % | 0.01 | 11 | 0 | 0.41 | 0.17 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 300.00 | 2.16 | 2.92 | 2.54 | 3.07 | +0.84 | +37.67% | 0.01 | 1 | 12 | 0.41 | 0.15 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 305.00 | 1.03 | 2.84 | 1.94 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.01 | -0.09 | 8/29/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.47 | 0.10 | 0.00 | -0.08 | 8/29/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.49 | 0.08 | 0.00 | -0.07 | 8/29/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.06 | 8/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.04 | 8/29/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.05 | 8/29/2025 3:59:57 PM EST | |||
| 205.00 | 0.48 | 0.96 | 0.72 | 1.08 | % | 0.00 | 3 | 0 | 0.41 | -0.05 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 210.00 | 0.00 | 1.73 | 0.87 | 1.27 | -0.20 | -13.61% | 0.00 | 4 | 1 | 0.47 | -0.07 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 215.00 | 1.43 | 2.90 | 2.17 | 1.72 | % | 0.01 | 6 | 0 | 0.45 | -0.10 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 220.00 | 2.16 | 2.64 | 2.40 | 2.21 | -0.58 | -20.79% | 0.01 | 11 | 1 | 0.43 | -0.12 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 225.00 | 2.90 | 3.15 | 3.03 | 3.47 | -0.28 | -7.47% | 0.01 | 8 | 2 | 0.41 | -0.16 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 230.00 | 3.60 | 5.00 | 4.30 | 4.20 | -0.08 | -1.87% | 0.02 | 20 | 6 | 0.42 | -0.19 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 235.00 | 5.05 | 5.65 | 5.35 | 5.20 | -0.37 | -6.65% | 0.02 | 4 | 6 | 0.41 | -0.24 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 240.00 | 6.45 | 7.20 | 6.83 | 6.88 | +0.01 | +0.15% | 0.03 | 35 | 1 | 0.41 | -0.28 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 245.00 | 8.15 | 8.85 | 8.50 | 8.45 | -0.32 | -3.65% | 0.03 | 37 | 7 | 0.41 | -0.33 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 250.00 | 10.20 | 10.95 | 10.58 | 11.30 | % | 0.04 | 1 | 0 | 0.41 | -0.39 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 255.00 | 12.65 | 12.95 | 12.80 | 13.05 | % | 0.05 | 23 | 0 | 0.40 | -0.45 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 260.00 | 15.10 | 16.10 | 15.60 | 16.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.51 | 0.01 | -0.17 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 265.00 | 16.70 | 19.30 | 18.00 | 19.54 | % | 0.07 | 10 | 0 | 0.39 | -0.56 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 270.00 | 20.70 | 22.35 | 21.53 | 22.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | -0.62 | 0.01 | -0.16 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 275.00 | 23.15 | 25.75 | 24.45 | 26.76 | % | 0.09 | 1 | 0 | 0.38 | -0.67 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 280.00 | 28.40 | 29.50 | 28.95 | % | 0.10 | 0 | 0 | 0.41 | -0.72 | 0.01 | -0.14 | 8/29/2025 3:59:57 PM EST | |||
| 285.00 | 31.85 | 33.40 | 32.63 | % | 0.11 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.13 | 8/29/2025 3:59:57 PM EST | |||
| 290.00 | 35.15 | 38.90 | 37.03 | % | 0.13 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.12 | 8/29/2025 3:59:57 PM EST | |||
| 295.00 | 39.65 | 43.10 | 41.38 | % | 0.14 | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.11 | 8/29/2025 3:59:57 PM EST | |||
| 300.00 | 44.40 | 47.55 | 45.98 | % | 0.15 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.10 | 8/29/2025 3:59:57 PM EST | |||
| 305.00 | 48.50 | 52.25 | 50.38 | % | 0.17 | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.09 | 8/29/2025 3:59:57 PM EST | |||
| 310.00 | 53.15 | 56.90 | 55.03 | % | 0.18 | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.08 | 8/29/2025 3:59:57 PM EST | |||
| 315.00 | 57.65 | 61.60 | 59.63 | % | 0.19 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.07 | 8/29/2025 3:59:57 PM EST | |||
| 320.00 | 62.45 | 66.40 | 64.43 | % | 0.20 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.06 | 8/29/2025 3:59:57 PM EST |