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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 134.70 | 138.45 | 136.58 | 154.60 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/29/2025 3:59:57 PM EST |
| 125.00 | 129.70 | 133.50 | 131.60 | % | 1.05 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 130.00 | 124.75 | 128.35 | 126.55 | % | 0.97 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 135.00 | 119.80 | 123.55 | 121.68 | 98.27 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:57 PM EST |
| 140.00 | 114.80 | 118.60 | 116.70 | 107.90 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:57 PM EST |
| 145.00 | 109.90 | 113.65 | 111.78 | 114.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/29/2025 3:59:57 PM EST |
| 150.00 | 105.75 | 108.45 | 107.10 | 94.26 | 0.00 | 0.00% | 0.71 | 0 | 8 | 0.95 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:57 PM EST |
| 155.00 | 100.75 | 103.25 | 102.00 | 120.90 | 0.00 | 0.00% | 0.66 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/29/2025 3:59:57 PM EST |
| 160.00 | 95.45 | 98.60 | 97.03 | 105.70 | 0.00 | 0.00% | 0.61 | 0 | 8 | 0.87 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 8/29/2025 3:59:57 PM EST |
| 165.00 | 90.80 | 93.40 | 92.10 | 98.00 | 0.00 | 0.00% | 0.56 | 0 | 13 | 0.81 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 8/29/2025 3:59:57 PM EST |
| 170.00 | 85.95 | 88.65 | 87.30 | 66.10 | 0.00 | 0.00% | 0.51 | 0 | 22 | 0.78 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/29/2025 3:59:57 PM EST |
| 175.00 | 81.60 | 83.35 | 82.48 | 73.40 | 0.00 | 0.00% | 0.47 | 0 | 14 | 0.61 | 0.99 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 180.00 | 76.70 | 77.75 | 77.23 | 76.65 | 0.00 | 0.00% | 0.43 | 0 | 29 | 0.59 | 0.99 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 185.00 | 71.95 | 73.50 | 72.73 | 63.50 | 0.00 | 0.00% | 0.39 | 0 | 37 | 0.50 | 0.98 | 0.00 | -0.03 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 190.00 | 66.95 | 68.00 | 67.48 | 66.70 | 0.00 | 0.00% | 0.36 | 0 | 24 | 0.50 | 0.98 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 195.00 | 62.10 | 63.25 | 62.68 | 52.88 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.49 | 0.97 | 0.00 | -0.05 | 8/21/2025 | 8/29/2025 3:59:57 PM EST |
| 200.00 | 57.25 | 58.70 | 57.98 | 56.50 | +4.15 | +7.93% | 0.29 | 25 | 164 | 0.38 | 0.96 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 210.00 | 48.15 | 49.10 | 48.63 | 46.29 | -1.71 | -3.57% | 0.23 | 2 | 67 | 0.38 | 0.92 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 220.00 | 39.10 | 40.10 | 39.60 | 38.50 | +3.60 | +10.32% | 0.18 | 5 | 83 | 0.37 | 0.87 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 230.00 | 30.90 | 31.95 | 31.43 | 31.60 | +0.26 | +0.83% | 0.14 | 96 | 259 | 0.38 | 0.80 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 240.00 | 24.40 | 25.45 | 24.93 | 24.72 | +1.07 | +4.53% | 0.10 | 50 | 840 | 0.40 | 0.71 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 250.00 | 18.10 | 18.50 | 18.30 | 18.15 | +0.80 | +4.62% | 0.07 | 139 | 958 | 0.39 | 0.61 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 260.00 | 12.40 | 13.40 | 12.90 | 13.35 | +1.07 | +8.72% | 0.05 | 969 | 15,472 | 0.39 | 0.50 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 270.00 | 9.25 | 9.40 | 9.33 | 9.40 | +0.90 | +10.59% | 0.03 | 1,298 | 5,032 | 0.38 | 0.39 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 280.00 | 6.30 | 6.45 | 6.38 | 6.40 | +0.60 | +10.35% | 0.02 | 917 | 3,781 | 0.38 | 0.30 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 290.00 | 4.20 | 4.35 | 4.28 | 4.30 | +0.35 | +8.87% | 0.01 | 234 | 2,205 | 0.39 | 0.22 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 300.00 | 2.81 | 2.90 | 2.86 | 2.90 | +0.30 | +11.54% | 0.01 | 198 | 2,757 | 0.39 | 0.16 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 310.00 | 1.86 | 2.01 | 1.94 | 2.10 | +0.43 | +25.75% | 0.01 | 151 | 4,229 | 0.40 | 0.12 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 320.00 | 1.28 | 1.57 | 1.43 | 1.27 | -0.04 | -3.06% | 0.00 | 26 | 752 | 0.41 | 0.08 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 330.00 | 0.90 | 0.98 | 0.94 | 1.03 | +0.06 | +6.19% | 0.00 | 153 | 430 | 0.42 | 0.06 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 340.00 | 0.45 | 0.82 | 0.64 | 1.25 | +0.50 | +66.67% | 0.00 | 1 | 305 | 0.42 | 0.04 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 350.00 | 0.27 | 0.90 | 0.59 | 0.53 | -0.01 | -1.86% | 0.00 | 41 | 240 | 0.44 | 0.03 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 360.00 | 0.20 | 0.51 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.44 | 0.02 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 1.53 | 0.77 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.61 | 0.01 | 0.00 | -0.01 | 8/7/2025 | 8/29/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.63 | 0.01 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 1.38 | 0.69 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 2.17 | 1.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.61 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/29/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.31 | 0.66 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.31 | 0.66 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/29/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.32 | 0.66 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/29/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.34 | 0.67 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.17 | 1.09 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 8/29/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.38 | 0.69 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.89 | 0.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.66 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.69 | -0.01 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.55 | +0.07 | +14.59% | 0.00 | 1 | 21 | 0.61 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 185.00 | 0.14 | 0.55 | 0.35 | 0.35 | -0.07 | -16.67% | 0.00 | 2 | 166 | 0.45 | -0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 190.00 | 0.10 | 0.70 | 0.40 | 0.36 | -0.16 | -30.77% | 0.00 | 1 | 729 | 0.42 | -0.02 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 195.00 | 0.25 | 0.70 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.42 | -0.03 | 0.00 | -0.05 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 200.00 | 0.50 | 0.90 | 0.70 | 0.82 | -0.18 | -18.00% | 0.00 | 223 | 1,728 | 0.42 | -0.04 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 210.00 | 1.30 | 1.53 | 1.42 | 1.58 | -0.23 | -12.71% | 0.01 | 208 | 1,230 | 0.41 | -0.08 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 220.00 | 2.58 | 2.70 | 2.64 | 2.71 | -0.20 | -6.88% | 0.01 | 171 | 1,283 | 0.41 | -0.13 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 230.00 | 4.40 | 4.55 | 4.48 | 4.52 | -0.22 | -4.65% | 0.02 | 165 | 3,952 | 0.40 | -0.20 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 240.00 | 7.15 | 7.30 | 7.23 | 7.30 | -0.36 | -4.70% | 0.03 | 1,038 | 2,066 | 0.40 | -0.29 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 250.00 | 10.95 | 11.15 | 11.05 | 11.05 | -0.51 | -4.42% | 0.04 | 121 | 1,644 | 0.39 | -0.39 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 260.00 | 15.85 | 16.25 | 16.05 | 15.90 | -0.69 | -4.16% | 0.06 | 148 | 1,225 | 0.39 | -0.50 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 270.00 | 21.95 | 22.25 | 22.10 | 22.50 | +0.05 | +0.23% | 0.08 | 17 | 611 | 0.39 | -0.61 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 280.00 | 27.85 | 29.50 | 28.68 | 28.85 | -0.87 | -2.93% | 0.10 | 2 | 395 | 0.37 | -0.70 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 290.00 | 35.90 | 37.70 | 36.80 | 38.55 | -0.41 | -1.06% | 0.13 | 25 | 314 | 0.38 | -0.78 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 300.00 | 44.35 | 46.40 | 45.38 | 56.31 | 0.00 | 0.00% | 0.15 | 0 | 117 | 0.38 | -0.84 | 0.01 | -0.09 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 310.00 | 54.85 | 55.45 | 55.15 | 57.85 | -5.47 | -8.64% | 0.18 | 2 | 61 | 0.42 | -0.88 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 320.00 | 63.00 | 66.25 | 64.63 | 66.15 | -7.39 | -10.05% | 0.20 | 25 | 1 | 0.43 | -0.92 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 330.00 | 73.50 | 74.85 | 74.18 | 62.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.05 | 6/24/2025 | 8/29/2025 3:59:57 PM EST |
| 340.00 | 83.05 | 85.10 | 84.08 | 96.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.04 | 8/7/2025 | 8/29/2025 3:59:57 PM EST |
| 350.00 | 92.60 | 94.85 | 93.73 | 77.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 6/27/2025 | 8/29/2025 3:59:57 PM EST |
| 360.00 | 102.80 | 105.05 | 103.93 | % | 0.29 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 370.00 | 111.95 | 115.75 | 113.85 | 88.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/17/2025 | 8/29/2025 3:59:57 PM EST |
| 380.00 | 122.10 | 125.55 | 123.83 | % | 0.33 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 390.00 | 131.95 | 135.75 | 133.85 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 400.00 | 142.25 | 145.55 | 143.90 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 410.00 | 151.95 | 155.75 | 153.85 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 420.00 | 161.95 | 165.75 | 163.85 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 430.00 | 171.95 | 175.75 | 173.85 | % | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 440.00 | 181.95 | 185.75 | 183.85 | % | 0.42 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |