Options Chain for SALESFORCE INC COM (CRM) - $244.01 as of 9/5/2025 2:55:20 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 | 129.00 | 132.05 | 130.53 | 154.60 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/5/2025 3:59:54 PM EST |
| 125.00 | 124.05 | 127.10 | 125.58 | % | 1.00 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 130.00 | 119.05 | 122.35 | 120.70 | % | 0.93 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 135.00 | 114.10 | 117.30 | 115.70 | 98.27 | 0.00 | 0.00% | 0.86 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/5/2025 3:59:54 PM EST |
| 140.00 | 109.15 | 112.40 | 110.78 | 107.90 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/5/2025 3:59:54 PM EST |
| 145.00 | 104.15 | 107.15 | 105.65 | 114.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/5/2025 3:59:54 PM EST |
| 150.00 | 99.20 | 102.20 | 100.70 | 94.26 | 0.00 | 0.00% | 0.67 | 0 | 8 | 1.02 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:54 PM EST |
| 155.00 | 94.20 | 97.00 | 95.60 | 120.90 | 0.00 | 0.00% | 0.62 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/5/2025 3:59:54 PM EST |
| 160.00 | 89.25 | 92.05 | 90.65 | 105.70 | 0.00 | 0.00% | 0.57 | 0 | 8 | 0.73 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/5/2025 3:59:54 PM EST |
| 165.00 | 85.45 | 87.25 | 86.35 | 98.00 | 0.00 | 0.00% | 0.52 | 0 | 13 | 0.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/5/2025 3:59:54 PM EST |
| 170.00 | 80.55 | 82.30 | 81.43 | 66.10 | 0.00 | 0.00% | 0.48 | 0 | 22 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/5/2025 3:59:54 PM EST |
| 175.00 | 75.60 | 77.00 | 76.30 | 73.40 | 0.00 | 0.00% | 0.44 | 0 | 14 | 0.60 | 1.00 | 0.00 | -0.01 | 8/25/2025 | 9/5/2025 3:59:54 PM EST |
| 180.00 | 70.60 | 72.15 | 71.38 | 61.98 | 0.00 | 0.00% | 0.40 | 0 | 29 | 0.56 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 185.00 | 65.65 | 67.25 | 66.45 | 63.50 | 0.00 | 0.00% | 0.36 | 0 | 37 | 0.52 | 0.99 | 0.00 | -0.02 | 8/26/2025 | 9/5/2025 3:59:54 PM EST |
| 190.00 | 60.80 | 62.30 | 61.55 | 64.52 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.46 | 0.99 | 0.00 | -0.03 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 195.00 | 55.90 | 57.50 | 56.70 | 52.88 | 0.00 | 0.00% | 0.29 | 0 | 26 | 0.48 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 9/5/2025 3:59:54 PM EST |
| 200.00 | 50.85 | 52.45 | 51.65 | 51.25 | +6.03 | +13.34% | 0.26 | 2 | 181 | 0.46 | 0.98 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 210.00 | 41.45 | 42.70 | 42.08 | 42.10 | +8.43 | +25.04% | 0.20 | 4 | 102 | 0.31 | 0.95 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 220.00 | 32.40 | 33.25 | 32.83 | 31.82 | +5.52 | +20.99% | 0.15 | 23 | 112 | 0.31 | 0.90 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 230.00 | 23.70 | 24.20 | 23.95 | 23.55 | +4.75 | +25.27% | 0.10 | 49 | 427 | 0.29 | 0.82 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 240.00 | 16.15 | 16.55 | 16.35 | 15.82 | +3.62 | +29.68% | 0.07 | 327 | 1,442 | 0.29 | 0.70 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 250.00 | 10.20 | 10.40 | 10.30 | 10.28 | +3.23 | +45.82% | 0.04 | 985 | 2,051 | 0.28 | 0.54 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 260.00 | 5.85 | 6.00 | 5.93 | 5.85 | +2.05 | +53.95% | 0.02 | 1,210 | 17,993 | 0.28 | 0.37 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 270.00 | 3.15 | 3.30 | 3.23 | 3.05 | +1.17 | +62.24% | 0.01 | 1,281 | 10,560 | 0.28 | 0.24 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 280.00 | 1.67 | 1.78 | 1.73 | 1.70 | +0.57 | +50.45% | 0.01 | 428 | 5,422 | 0.29 | 0.14 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 290.00 | 0.95 | 1.00 | 0.98 | 0.93 | +0.25 | +36.77% | 0.00 | 153 | 2,374 | 0.30 | 0.08 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 300.00 | 0.57 | 0.60 | 0.59 | 0.58 | +0.18 | +45.00% | 0.00 | 1,577 | 5,058 | 0.32 | 0.05 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 310.00 | 0.25 | 0.44 | 0.35 | 0.33 | +0.04 | +13.80% | 0.00 | 36 | 4,373 | 0.33 | 0.03 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 320.00 | 0.20 | 0.52 | 0.36 | 0.32 | +0.12 | +60.00% | 0.00 | 94 | 848 | 0.37 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 330.00 | 0.18 | 0.23 | 0.21 | 0.20 | +0.05 | +33.34% | 0.00 | 3 | 617 | 0.37 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.24 | 0.12 | 0.11 | +0.03 | +37.50% | 0.00 | 13 | 329 | 0.45 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 360.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 11 | 627 | 0.39 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 1.48 | 0.74 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 1.67 | 0.84 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/5/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/5/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.39 | 0.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/5/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.27 | 0.64 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/5/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/5/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/5/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.27 | 0.64 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/5/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/5/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.27 | 0.64 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.87 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.28 | 0.64 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/5/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.03 | 0.52 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 197 | 0.52 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.19 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 9 | 23 | 0.46 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 2 | 156 | 0.46 | -0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 190.00 | 0.12 | 0.38 | 0.25 | 0.14 | -0.12 | -46.16% | 0.00 | 49 | 714 | 0.41 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.37 | 0.19 | 0.20 | -0.10 | -33.34% | 0.00 | 5 | 194 | 0.40 | -0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 200.00 | 0.31 | 0.36 | 0.34 | 0.33 | -0.11 | -25.00% | 0.00 | 146 | 1,629 | 0.36 | -0.02 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 210.00 | 0.60 | 0.67 | 0.64 | 0.64 | -0.19 | -22.90% | 0.00 | 137 | 2,693 | 0.34 | -0.05 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 220.00 | 1.15 | 1.30 | 1.23 | 1.26 | -0.39 | -23.64% | 0.01 | 584 | 1,913 | 0.31 | -0.10 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 230.00 | 2.31 | 2.48 | 2.40 | 2.40 | -1.10 | -31.43% | 0.01 | 803 | 5,037 | 0.29 | -0.18 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 240.00 | 4.65 | 4.80 | 4.73 | 4.80 | -2.35 | -32.87% | 0.02 | 360 | 4,083 | 0.28 | -0.30 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 250.00 | 8.55 | 8.75 | 8.65 | 8.77 | -2.95 | -25.18% | 0.03 | 308 | 2,041 | 0.28 | -0.46 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 260.00 | 14.15 | 14.45 | 14.30 | 15.00 | -4.09 | -21.43% | 0.06 | 52 | 1,187 | 0.27 | -0.63 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 270.00 | 21.20 | 22.00 | 21.60 | 22.56 | -4.49 | -16.60% | 0.08 | 16 | 654 | 0.26 | -0.76 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 280.00 | 29.85 | 30.60 | 30.23 | 31.49 | -5.51 | -14.90% | 0.11 | 4 | 397 | 0.27 | -0.86 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 290.00 | 38.85 | 40.10 | 39.48 | 40.84 | -5.17 | -11.24% | 0.14 | 5 | 339 | 0.34 | -0.92 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 300.00 | 48.65 | 50.05 | 49.35 | 50.98 | -7.00 | -12.08% | 0.16 | 14 | 157 | 0.36 | -0.95 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 310.00 | 58.90 | 60.15 | 59.53 | 62.12 | -7.79 | -11.15% | 0.19 | 2 | 1 | 0.42 | -0.97 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 320.00 | 68.30 | 70.25 | 69.28 | 75.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 330.00 | 78.35 | 81.40 | 79.88 | 81.40 | -9.48 | -10.44% | 0.24 | 3 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 340.00 | 88.25 | 90.10 | 89.18 | 96.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/5/2025 3:59:54 PM EST |
| 350.00 | 98.30 | 100.00 | 99.15 | 77.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 9/5/2025 3:59:54 PM EST |
| 360.00 | 108.60 | 110.10 | 109.35 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 370.00 | 118.15 | 120.10 | 119.13 | 88.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 9/5/2025 3:59:54 PM EST |
| 380.00 | 127.85 | 130.30 | 129.08 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 390.00 | 138.20 | 140.15 | 139.18 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 400.00 | 148.65 | 150.25 | 149.45 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 410.00 | 158.15 | 160.20 | 159.18 | % | 0.39 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 420.00 | 168.20 | 170.20 | 169.20 | % | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 430.00 | 178.80 | 180.60 | 179.70 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 440.00 | 188.00 | 190.45 | 189.23 | % | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST |