Options Chain for SALESFORCE INC COM (CRM) - $245.83 as of 8/22/2025 3:37:16 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 | 92.55 | 95.45 | 94.00 | % | 0.61 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 87.60 | 90.40 | 89.00 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 82.60 | 85.25 | 83.93 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 77.70 | 80.20 | 78.95 | % | 0.46 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 72.80 | 75.75 | 74.28 | % | 0.42 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 67.30 | 70.85 | 69.08 | % | 0.38 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 62.80 | 66.10 | 64.45 | % | 0.35 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 57.65 | 61.25 | 59.45 | % | 0.31 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 52.85 | 56.45 | 54.65 | % | 0.28 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 48.50 | 51.30 | 49.90 | % | 0.25 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 205.00 | 44.00 | 47.00 | 45.50 | % | 0.22 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.08 | 8/22/2025 3:59:51 PM EST | |||
| 210.00 | 40.20 | 41.80 | 41.00 | % | 0.20 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.10 | 8/22/2025 3:59:51 PM EST | |||
| 215.00 | 35.70 | 37.20 | 36.45 | % | 0.17 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.11 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 31.95 | 33.15 | 32.55 | % | 0.15 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.12 | 8/22/2025 3:59:51 PM EST | |||
| 225.00 | 27.80 | 29.20 | 28.50 | % | 0.13 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.14 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 24.40 | 25.45 | 24.93 | % | 0.11 | 0 | 0 | 0.41 | 0.74 | 0.01 | -0.15 | 8/22/2025 3:59:51 PM EST | |||
| 235.00 | 21.00 | 22.00 | 21.50 | % | 0.09 | 0 | 0 | 0.41 | 0.69 | 0.01 | -0.16 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 17.70 | 18.85 | 18.28 | 16.40 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.40 | 0.63 | 0.01 | -0.17 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 245.00 | 14.50 | 15.70 | 15.10 | 15.27 | +0.42 | +2.83% | 0.06 | 9 | 9 | 0.39 | 0.58 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 12.45 | 14.60 | 13.53 | 13.03 | +0.98 | +8.14% | 0.05 | 6 | 4 | 0.42 | 0.52 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 255.00 | 10.30 | 11.00 | 10.65 | 9.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.45 | 0.01 | -0.16 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 8.30 | 9.20 | 8.75 | 8.26 | % | 0.03 | 6 | 0 | 0.39 | 0.40 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 265.00 | 6.80 | 7.45 | 7.13 | 7.10 | +0.08 | +1.14% | 0.03 | 3 | 2 | 0.39 | 0.34 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 5.50 | 6.15 | 5.83 | 5.39 | +0.15 | +2.87% | 0.02 | 4 | 1 | 0.40 | 0.29 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 275.00 | 4.30 | 5.05 | 4.68 | 4.65 | 0.00 | 0.00% | 0.02 | 1 | 13 | 0.40 | 0.24 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 280.00 | 3.30 | 4.05 | 3.68 | 3.39 | -0.26 | -7.13% | 0.01 | 1 | 2 | 0.39 | 0.20 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 285.00 | 2.54 | 3.20 | 2.87 | 2.95 | +0.43 | +17.07% | 0.01 | 1 | 10 | 0.39 | 0.17 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 290.00 | 2.17 | 2.66 | 2.42 | 2.40 | % | 0.01 | 4 | 0 | 0.40 | 0.14 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 295.00 | 1.65 | 2.10 | 1.88 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.08 | 8/22/2025 3:59:51 PM EST | |||
| 300.00 | 1.38 | 2.25 | 1.82 | 1.60 | -0.29 | -15.35% | 0.01 | 4 | 1 | 0.43 | 0.09 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 305.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 310.00 | 0.86 | 1.34 | 1.10 | 0.90 | % | 0.00 | 1 | 0 | 0.42 | 0.06 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 315.00 | 0.46 | 1.13 | 0.80 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 320.00 | 0.31 | 1.00 | 0.66 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 325.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 335.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 345.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 355.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 365.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 0.30 | 0.90 | 0.60 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.34 | 0.67 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | -0.06 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 1.84 | 0.92 | 1.54 | % | 0.00 | 3 | 0 | 0.45 | -0.08 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 210.00 | 1.45 | 2.37 | 1.91 | 1.86 | -0.66 | -26.19% | 0.01 | 1 | 12 | 0.43 | -0.11 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 215.00 | 1.66 | 2.91 | 2.29 | 2.67 | % | 0.01 | 14 | 0 | 0.40 | -0.14 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 220.00 | 3.25 | 3.65 | 3.45 | 3.26 | % | 0.02 | 7 | 0 | 0.42 | -0.17 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 225.00 | 4.30 | 4.65 | 4.48 | 4.33 | -1.47 | -25.35% | 0.02 | 5 | 1 | 0.41 | -0.21 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 5.50 | 6.05 | 5.78 | 5.82 | -1.11 | -16.02% | 0.03 | 13 | 4 | 0.41 | -0.26 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 235.00 | 7.10 | 7.60 | 7.35 | 7.07 | -2.40 | -25.35% | 0.03 | 18 | 1 | 0.41 | -0.31 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 8.80 | 9.80 | 9.30 | 8.65 | -2.25 | -20.65% | 0.04 | 8 | 3 | 0.40 | -0.37 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 245.00 | 11.15 | 11.60 | 11.38 | 11.26 | -1.89 | -14.38% | 0.05 | 4 | 2 | 0.40 | -0.42 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 13.40 | 14.25 | 13.83 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.48 | 0.01 | -0.17 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 255.00 | 16.30 | 17.50 | 16.90 | 19.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.55 | 0.01 | -0.16 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 19.15 | 21.80 | 20.48 | % | 0.08 | 0 | 0 | 0.42 | -0.60 | 0.01 | -0.16 | 8/22/2025 3:59:51 PM EST | |||
| 265.00 | 21.85 | 23.50 | 22.68 | 22.77 | % | 0.09 | 1 | 0 | 0.38 | -0.66 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 270.00 | 26.35 | 27.70 | 27.03 | % | 0.10 | 0 | 0 | 0.40 | -0.71 | 0.01 | -0.14 | 8/22/2025 3:59:51 PM EST | |||
| 275.00 | 30.10 | 32.55 | 31.33 | % | 0.11 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.13 | 8/22/2025 3:59:51 PM EST | |||
| 280.00 | 32.90 | 36.75 | 34.83 | % | 0.12 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.11 | 8/22/2025 3:59:51 PM EST | |||
| 285.00 | 37.25 | 41.10 | 39.18 | 38.42 | % | 0.14 | 1 | 0 | 0.39 | -0.83 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 290.00 | 41.85 | 45.50 | 43.68 | % | 0.15 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.09 | 8/22/2025 3:59:51 PM EST | |||
| 295.00 | 46.30 | 49.95 | 48.13 | % | 0.16 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.08 | 8/22/2025 3:59:51 PM EST | |||
| 300.00 | 50.90 | 54.85 | 52.88 | % | 0.18 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.07 | 8/22/2025 3:59:51 PM EST | |||
| 305.00 | 55.65 | 59.65 | 57.65 | % | 0.19 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 310.00 | 60.45 | 64.35 | 62.40 | % | 0.20 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 315.00 | 65.30 | 69.30 | 67.30 | % | 0.21 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 320.00 | 70.65 | 73.40 | 72.03 | % | 0.23 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 325.00 | 75.10 | 78.75 | 76.93 | % | 0.24 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 330.00 | 80.00 | 83.65 | 81.83 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 335.00 | 85.50 | 88.50 | 87.00 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 340.00 | 89.90 | 93.40 | 91.65 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 345.00 | 94.90 | 98.70 | 96.80 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 350.00 | 100.15 | 103.50 | 101.83 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 355.00 | 104.95 | 108.60 | 106.78 | % | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 360.00 | 110.05 | 113.60 | 111.83 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 365.00 | 115.30 | 118.55 | 116.93 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |