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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 94.55 | 97.40 | 95.98 | % | 0.62 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 160.00 | 89.70 | 92.70 | 91.20 | % | 0.57 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 165.00 | 84.40 | 87.35 | 85.88 | % | 0.52 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 170.00 | 79.95 | 82.35 | 81.15 | % | 0.48 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 175.00 | 74.50 | 77.95 | 76.23 | % | 0.44 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 180.00 | 69.95 | 72.70 | 71.33 | % | 0.40 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 185.00 | 64.60 | 68.30 | 66.45 | % | 0.36 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 190.00 | 59.75 | 62.75 | 61.25 | % | 0.32 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 195.00 | 54.85 | 57.95 | 56.40 | % | 0.29 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 200.00 | 50.45 | 53.50 | 51.98 | % | 0.26 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 205.00 | 45.15 | 48.65 | 46.90 | % | 0.23 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 210.00 | 40.45 | 43.85 | 42.15 | % | 0.20 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 215.00 | 35.80 | 39.05 | 37.43 | % | 0.17 | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 220.00 | 31.25 | 34.35 | 32.80 | 25.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.35 | 0.89 | 0.01 | -0.07 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 225.00 | 28.10 | 29.30 | 28.70 | 25.80 | +2.30 | +9.79% | 0.13 | 85 | 85 | 0.30 | 0.86 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 230.00 | 23.80 | 25.75 | 24.78 | 17.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.31 | 0.81 | 0.01 | -0.09 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 235.00 | 20.20 | 21.15 | 20.68 | 20.04 | +4.11 | +25.80% | 0.09 | 3 | 7 | 0.29 | 0.76 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 240.00 | 16.80 | 18.10 | 17.45 | 16.80 | +3.55 | +26.80% | 0.07 | 6 | 92 | 0.30 | 0.69 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 245.00 | 13.45 | 14.45 | 13.95 | 12.65 | +2.32 | +22.46% | 0.06 | 45 | 30 | 0.29 | 0.62 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 250.00 | 10.50 | 12.30 | 11.40 | 10.80 | +2.98 | +38.11% | 0.05 | 158 | 42 | 0.29 | 0.54 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 255.00 | 8.30 | 9.00 | 8.65 | 8.75 | +2.70 | +44.63% | 0.03 | 37 | 26 | 0.28 | 0.47 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 260.00 | 6.40 | 7.00 | 6.70 | 6.25 | +1.89 | +43.35% | 0.03 | 148 | 6 | 0.28 | 0.39 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 265.00 | 4.80 | 5.65 | 5.23 | 4.84 | +1.72 | +55.13% | 0.02 | 10 | 15 | 0.28 | 0.31 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 270.00 | 3.45 | 4.00 | 3.73 | 4.00 | +1.50 | +60.00% | 0.01 | 62 | 27 | 0.27 | 0.25 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 275.00 | 2.40 | 4.20 | 3.30 | 2.73 | +0.98 | +56.00% | 0.01 | 4 | 1 | 0.28 | 0.19 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 280.00 | 0.26 | 2.29 | 1.28 | 2.20 | +0.58 | +35.81% | 0.00 | 3 | 5 | 0.24 | 0.14 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 1.78 | 0.89 | 1.63 | % | 0.00 | 3 | 0 | 0.30 | 0.11 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 290.00 | 0.00 | 1.49 | 0.75 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.08 | 0.01 | -0.04 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 355.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.89 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.02 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 200.00 | 0.35 | 0.82 | 0.59 | 0.59 | -0.01 | -1.67% | 0.00 | 4 | 10 | 0.37 | -0.02 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 205.00 | 0.14 | 0.98 | 0.56 | 0.51 | -1.05 | -67.31% | 0.00 | 3 | 13 | 0.32 | -0.04 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 210.00 | 0.52 | 1.02 | 0.77 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | -0.05 | 0.00 | -0.05 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 215.00 | 0.53 | 1.28 | 0.91 | 0.85 | -0.68 | -44.45% | 0.00 | 10 | 14 | 0.29 | -0.08 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 220.00 | 1.34 | 1.77 | 1.56 | 1.65 | -0.40 | -19.52% | 0.01 | 16 | 22 | 0.31 | -0.11 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 225.00 | 1.85 | 2.35 | 2.10 | 2.38 | -0.48 | -16.79% | 0.01 | 18 | 14 | 0.30 | -0.14 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 230.00 | 2.50 | 3.40 | 2.95 | 3.00 | -1.00 | -25.00% | 0.01 | 67 | 29 | 0.30 | -0.19 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 235.00 | 2.95 | 4.30 | 3.63 | 4.36 | -1.50 | -25.60% | 0.02 | 26 | 12 | 0.27 | -0.24 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 240.00 | 4.80 | 5.70 | 5.25 | 5.81 | -1.64 | -22.02% | 0.02 | 20 | 10 | 0.28 | -0.31 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 245.00 | 5.95 | 7.85 | 6.90 | 8.41 | -3.27 | -28.00% | 0.03 | 3 | 2 | 0.29 | -0.38 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 250.00 | 9.00 | 10.10 | 9.55 | 9.80 | -2.86 | -22.60% | 0.04 | 7 | 4 | 0.28 | -0.46 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 255.00 | 11.60 | 12.20 | 11.90 | 12.65 | -7.85 | -38.30% | 0.05 | 4 | 1 | 0.27 | -0.53 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 260.00 | 13.65 | 15.90 | 14.78 | 16.38 | % | 0.06 | 1 | 0 | 0.28 | -0.61 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 265.00 | 18.05 | 19.45 | 18.75 | 26.74 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | -0.69 | 0.01 | -0.09 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 270.00 | 20.75 | 23.20 | 21.98 | % | 0.08 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 275.00 | 25.45 | 27.25 | 26.35 | 28.12 | -6.82 | -19.52% | 0.10 | 1 | 2 | 0.28 | -0.81 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 280.00 | 28.90 | 31.55 | 30.23 | 33.01 | -11.99 | -26.65% | 0.11 | 1 | 1 | 0.32 | -0.86 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 285.00 | 34.35 | 36.00 | 35.18 | 38.00 | -4.99 | -11.61% | 0.12 | 3 | 39 | 0.32 | -0.89 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 290.00 | 39.00 | 40.70 | 39.85 | 42.37 | -5.44 | -11.38% | 0.14 | 4 | 39 | 0.36 | -0.92 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 295.00 | 43.30 | 45.85 | 44.58 | 45.08 | % | 0.15 | 6 | 0 | 0.36 | -0.94 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 300.00 | 48.65 | 50.30 | 49.48 | 51.90 | % | 0.16 | 3 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 305.00 | 52.35 | 55.80 | 54.08 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 310.00 | 58.15 | 61.05 | 59.60 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 315.00 | 63.05 | 66.45 | 64.75 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 320.00 | 68.05 | 71.45 | 69.75 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 325.00 | 73.15 | 76.40 | 74.78 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 330.00 | 78.50 | 81.30 | 79.90 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 335.00 | 82.80 | 86.00 | 84.40 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 340.00 | 87.55 | 90.90 | 89.23 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 345.00 | 92.80 | 95.45 | 94.13 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 350.00 | 98.50 | 100.45 | 99.48 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 355.00 | 102.70 | 105.25 | 103.98 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 360.00 | 108.45 | 111.10 | 109.78 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST |