Options Chain for SALESFORCE INC COM (CRM) - $291.11 as of 10/17/2024 8:32:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 135.90 | 137.15 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 160.00 | 130.85 | 132.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 165.00 | 125.85 | 127.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 170.00 | 120.85 | 122.20 | 86.17 | 0.00 | 0.00% | 0 | 8 | 1.39 | 1.00 | 0.00 | -0.03 | 9/17/2024 | 10/17/2024 4:00:05 PM EST |
| 175.00 | 115.85 | 117.25 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 180.00 | 110.95 | 112.25 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 185.00 | 105.95 | 107.25 | 103.66 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 190.00 | 100.90 | 102.25 | 67.91 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.03 | 9/17/2024 | 10/17/2024 4:00:05 PM EST |
| 195.00 | 95.90 | 97.30 | 72.02 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.03 | 9/19/2024 | 10/17/2024 4:00:05 PM EST |
| 200.00 | 91.00 | 92.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 205.00 | 86.00 | 87.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 210.00 | 81.00 | 82.30 | 78.12 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.04 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 215.00 | 75.95 | 77.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 220.00 | 70.95 | 72.35 | 66.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.04 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 225.00 | 66.05 | 67.40 | 66.29 | 0.00 | 0.00% | 0 | 8 | 0.75 | 1.00 | 0.00 | -0.04 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 230.00 | 61.00 | 62.40 | 61.52 | 0.00 | 0.00% | 0 | 6 | 0.70 | 1.00 | 0.00 | -0.04 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 235.00 | 56.45 | 57.40 | 41.33 | 0.00 | 0.00% | 0 | 6 | 0.65 | 1.00 | 0.00 | -0.04 | 9/25/2024 | 10/17/2024 4:00:05 PM EST |
| 240.00 | 51.50 | 52.45 | 52.00 | +3.24 | +6.65% | 20 | 5 | 0.61 | 1.00 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 245.00 | 46.55 | 47.50 | 37.00 | 0.00 | 0.00% | 0 | 8 | 0.56 | 1.00 | 0.00 | -0.04 | 10/2/2024 | 10/17/2024 4:00:05 PM EST |
| 250.00 | 41.60 | 42.55 | 39.64 | 0.00 | 0.00% | 0 | 30 | 0.51 | 1.00 | 0.00 | -0.05 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 255.00 | 36.65 | 37.65 | 37.15 | +9.92 | +36.43% | 6 | 23 | 0.47 | 0.99 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 260.00 | 31.75 | 32.80 | 31.07 | 0.00 | 0.00% | 0 | 31 | 0.39 | 0.98 | 0.00 | -0.07 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 265.00 | 26.50 | 28.00 | 24.65 | 0.00 | 0.00% | 0 | 265 | 0.28 | 0.96 | 0.01 | -0.09 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 267.50 | 24.55 | 25.55 | % | 0 | 0 | 0.30 | 0.95 | 0.01 | -0.10 | 10/17/2024 4:00:05 PM EST | |||
| 270.00 | 22.30 | 23.00 | 22.47 | +0.52 | +2.37% | 7 | 282 | 0.29 | 0.93 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 272.50 | 19.75 | 20.65 | 16.36 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.90 | 0.01 | -0.14 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 275.00 | 17.30 | 18.25 | 18.55 | -0.58 | -3.04% | 4 | 97 | 0.25 | 0.87 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 277.50 | 15.20 | 16.35 | % | 0 | 0 | 0.26 | 0.83 | 0.02 | -0.17 | 10/17/2024 4:00:05 PM EST | |||
| 280.00 | 13.55 | 14.00 | 13.34 | +1.92 | +16.82% | 6 | 236 | 0.26 | 0.79 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 282.50 | 11.20 | 12.05 | 10.34 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.74 | 0.02 | -0.20 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 285.00 | 9.60 | 10.20 | 10.61 | +1.11 | +11.69% | 2 | 225 | 0.25 | 0.69 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 287.50 | 8.10 | 8.55 | 8.45 | +0.51 | +6.43% | 4 | 26 | 0.25 | 0.63 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 290.00 | 6.50 | 7.05 | 6.55 | +0.04 | +0.62% | 18 | 530 | 0.24 | 0.56 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 292.50 | 5.20 | 5.60 | 4.80 | -0.10 | -2.05% | 7 | 91 | 0.24 | 0.50 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 295.00 | 4.05 | 4.40 | 4.30 | +0.93 | +27.60% | 57 | 153 | 0.24 | 0.43 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 297.50 | 3.20 | 3.45 | 3.40 | +0.41 | +13.72% | 2 | 32 | 0.24 | 0.36 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 300.00 | 1.95 | 2.66 | 2.50 | +0.15 | +6.39% | 193 | 706 | 0.23 | 0.29 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 302.50 | 1.66 | 1.98 | 2.02 | +0.12 | +6.32% | 7 | 6 | 0.23 | 0.23 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 305.00 | 1.22 | 1.48 | 1.60 | +0.30 | +23.08% | 2 | 159 | 0.23 | 0.18 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 307.50 | 0.78 | 1.25 | 0.97 | +0.08 | +8.99% | 7 | 10 | 0.24 | 0.14 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 310.00 | 0.58 | 0.95 | 0.70 | -0.15 | -17.65% | 43 | 1,191 | 0.24 | 0.11 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 312.50 | 0.51 | 0.78 | 0.68 | +0.30 | +78.95% | 3 | 1 | 0.25 | 0.08 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 315.00 | 0.38 | 0.65 | 0.34 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.06 | 0.01 | -0.05 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 320.00 | 0.10 | 0.54 | 0.26 | -0.04 | -13.34% | 2 | 40 | 0.26 | 0.03 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 325.00 | 0.15 | 0.42 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.01 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 330.00 | 0.12 | 0.36 | 0.15 | +0.03 | +25.00% | 9 | 11 | 0.32 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 335.00 | 0.02 | 0.33 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 340.00 | 0.01 | 0.30 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 345.00 | 0.01 | 0.29 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 350.00 | 0.01 | 0.28 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 355.00 | 0.00 | 0.27 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 360.00 | 0.00 | 0.26 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.26 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.26 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.26 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.26 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.26 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.26 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.26 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.26 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.26 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.03 | 9/16/2024 | 10/17/2024 4:00:05 PM EST |
| 200.00 | 0.00 | 0.26 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 205.00 | 0.00 | 0.26 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.04 | 9/23/2024 | 10/17/2024 4:00:05 PM EST |
| 210.00 | 0.00 | 0.26 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.04 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 215.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.04 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 220.00 | 0.00 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.00 | 0.00 | -0.04 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 225.00 | 0.01 | 0.37 | 0.14 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.00 | 0.00 | -0.04 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 230.00 | 0.01 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 73 | 0.50 | 0.00 | 0.00 | -0.04 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 235.00 | 0.03 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 74 | 0.49 | 0.00 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 240.00 | 0.04 | 0.23 | 0.36 | 0.00 | 0.00% | 0 | 63 | 0.44 | 0.00 | 0.00 | -0.04 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 245.00 | 0.04 | 0.37 | 0.24 | 0.00 | 0.00% | 0 | 126 | 0.42 | 0.00 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 250.00 | 0.10 | 0.41 | 0.31 | 0.00 | 0.00% | 0 | 124 | 0.40 | 0.00 | 0.00 | -0.05 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 255.00 | 0.09 | 0.34 | 0.28 | 0.00 | 0.00% | 0 | 92 | 0.35 | -0.01 | 0.00 | -0.06 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 260.00 | 0.22 | 0.36 | 0.31 | -0.20 | -39.22% | 6 | 92 | 0.33 | -0.02 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 265.00 | 0.40 | 0.60 | 0.50 | -0.02 | -3.85% | 7 | 130 | 0.32 | -0.04 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 267.50 | 0.50 | 0.95 | 0.55 | -0.10 | -15.39% | 5 | 23 | 0.33 | -0.05 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 270.00 | 0.64 | 0.81 | 0.72 | -0.11 | -13.26% | 16 | 251 | 0.29 | -0.07 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 272.50 | 0.56 | 0.97 | 0.92 | -0.27 | -22.69% | 9 | 4 | 0.27 | -0.10 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 275.00 | 0.98 | 1.20 | 1.16 | -0.53 | -31.37% | 4 | 136 | 0.27 | -0.13 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 277.50 | 1.36 | 1.51 | 1.59 | -0.59 | -27.07% | 25 | 114 | 0.27 | -0.17 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 280.00 | 1.82 | 2.01 | 1.86 | -0.34 | -15.46% | 32 | 240 | 0.26 | -0.21 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 282.50 | 2.23 | 2.59 | 2.52 | -1.18 | -31.90% | 3 | 9 | 0.26 | -0.26 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 285.00 | 2.99 | 3.30 | 3.19 | -0.41 | -11.39% | 13 | 65 | 0.26 | -0.31 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 287.50 | 3.80 | 4.05 | 4.25 | -0.35 | -7.61% | 1 | 29 | 0.25 | -0.37 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 290.00 | 4.75 | 5.10 | 5.15 | -1.90 | -26.95% | 1 | 76 | 0.25 | -0.44 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 292.50 | 5.95 | 6.50 | 9.05 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.50 | 0.03 | -0.22 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 295.00 | 7.25 | 7.70 | 9.40 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.57 | 0.03 | -0.21 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 297.50 | 8.75 | 9.15 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.64 | 0.03 | -0.19 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 300.00 | 10.20 | 11.40 | 10.80 | -0.75 | -6.50% | 1 | 4 | 0.24 | -0.71 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 302.50 | 11.90 | 13.25 | % | 0 | 0 | 0.24 | -0.77 | 0.02 | -0.15 | 10/17/2024 4:00:05 PM EST | |||
| 305.00 | 14.15 | 15.40 | 16.61 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.82 | 0.02 | -0.13 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 307.50 | 16.25 | 17.20 | 19.50 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.86 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 310.00 | 18.40 | 19.45 | % | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.09 | 10/17/2024 4:00:05 PM EST | |||
| 312.50 | 20.80 | 21.85 | % | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.07 | 10/17/2024 4:00:05 PM EST | |||
| 315.00 | 23.35 | 24.25 | % | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 320.00 | 28.20 | 29.55 | % | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 325.00 | 33.15 | 34.70 | 37.02 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 330.00 | 38.15 | 39.70 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 335.00 | 43.15 | 44.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 340.00 | 48.15 | 49.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 345.00 | 53.15 | 54.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 350.00 | 58.15 | 59.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 355.00 | 63.15 | 64.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 360.00 | 68.15 | 69.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |