Options Chain for SALESFORCE INC COM (CRM) - $238.88 as of 10/3/2025 3:55:45 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 | 84.20 | 87.80 | 86.00 | % | 0.55 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 79.25 | 82.85 | 81.05 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 74.30 | 78.20 | 76.25 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 69.40 | 73.30 | 71.35 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 64.45 | 68.30 | 66.38 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 59.55 | 63.35 | 61.45 | % | 0.34 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 54.65 | 58.55 | 56.60 | % | 0.31 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 49.80 | 52.80 | 51.30 | % | 0.27 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 45.05 | 47.95 | 46.50 | % | 0.24 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 40.30 | 43.60 | 41.95 | % | 0.21 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 205.00 | 35.75 | 38.70 | 37.23 | % | 0.18 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 210.00 | 31.55 | 33.50 | 32.53 | 30.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.31 | 0.89 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 215.00 | 27.50 | 29.25 | 28.38 | % | 0.13 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 220.00 | 23.95 | 25.15 | 24.55 | % | 0.11 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.12 | 10/3/2025 3:59:55 PM EST | |||
| 225.00 | 20.25 | 21.35 | 20.80 | % | 0.09 | 0 | 0 | 0.33 | 0.75 | 0.01 | -0.13 | 10/3/2025 3:59:55 PM EST | |||
| 230.00 | 16.90 | 17.90 | 17.40 | 15.03 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.33 | 0.69 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 235.00 | 13.70 | 15.65 | 14.68 | 14.23 | +1.13 | +8.63% | 0.06 | 1 | 2 | 0.33 | 0.62 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 11.45 | 13.00 | 12.23 | 11.55 | +0.14 | +1.23% | 0.05 | 6 | 4 | 0.35 | 0.55 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 245.00 | 9.15 | 10.40 | 9.78 | 9.22 | +1.07 | +13.13% | 0.04 | 9 | 1 | 0.34 | 0.48 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 250.00 | 6.70 | 7.55 | 7.13 | 8.00 | +0.90 | +12.68% | 0.03 | 4 | 3 | 0.32 | 0.40 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 255.00 | 5.30 | 6.45 | 5.88 | 6.36 | +0.86 | +15.64% | 0.02 | 2 | 7 | 0.34 | 0.33 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 260.00 | 4.35 | 4.65 | 4.50 | 4.50 | % | 0.02 | 15 | 0 | 0.34 | 0.26 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 265.00 | 2.81 | 3.80 | 3.31 | 3.80 | +0.55 | +16.93% | 0.01 | 4 | 2 | 0.33 | 0.20 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 270.00 | 1.72 | 2.95 | 2.34 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | 0.16 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 275.00 | 1.17 | 2.33 | 1.75 | 2.57 | % | 0.01 | 3 | 0 | 0.32 | 0.11 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 280.00 | 0.00 | 2.01 | 1.01 | 1.70 | +0.77 | +82.80% | 0.00 | 1 | 3 | 0.36 | 0.08 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.96 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.02 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 355.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.58 | 1.29 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.04 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.06 | 0.00 | -0.07 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 210.00 | 1.17 | 2.07 | 1.62 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 215.00 | 0.65 | 2.53 | 1.59 | 2.57 | +0.39 | +17.89% | 0.01 | 8 | 2 | 0.30 | -0.15 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 220.00 | 2.77 | 3.45 | 3.11 | 3.50 | +0.31 | +9.72% | 0.01 | 9 | 2 | 0.34 | -0.20 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 225.00 | 4.05 | 5.20 | 4.63 | 4.38 | -0.71 | -13.95% | 0.02 | 9 | 4 | 0.35 | -0.25 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 230.00 | 5.65 | 6.15 | 5.90 | 6.05 | -0.66 | -9.84% | 0.03 | 5 | 3 | 0.34 | -0.31 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 235.00 | 6.50 | 9.95 | 8.23 | 7.91 | -1.43 | -15.31% | 0.04 | 6 | 1 | 0.32 | -0.38 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 8.75 | 10.30 | 9.53 | 10.26 | -1.43 | -12.24% | 0.04 | 16 | 2 | 0.32 | -0.45 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 245.00 | 11.70 | 12.95 | 12.33 | 13.08 | % | 0.05 | 22 | 0 | 0.32 | -0.52 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 250.00 | 13.90 | 16.05 | 14.98 | 15.80 | % | 0.06 | 1 | 0 | 0.34 | -0.60 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 255.00 | 18.80 | 19.95 | 19.38 | 21.69 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | -0.67 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 260.00 | 21.20 | 23.70 | 22.45 | % | 0.09 | 0 | 0 | 0.32 | -0.74 | 0.01 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 265.00 | 26.00 | 27.65 | 26.83 | 27.91 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | -0.80 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 270.00 | 30.65 | 32.10 | 31.38 | 33.53 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | -0.84 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 275.00 | 34.80 | 36.55 | 35.68 | % | 0.13 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 280.00 | 39.35 | 41.20 | 40.28 | % | 0.14 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 285.00 | 43.60 | 45.90 | 44.75 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 290.00 | 48.55 | 51.40 | 49.98 | % | 0.17 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 295.00 | 53.45 | 56.00 | 54.73 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 300.00 | 58.10 | 61.95 | 60.03 | % | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 305.00 | 63.05 | 66.85 | 64.95 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 310.00 | 68.25 | 71.85 | 70.05 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 315.00 | 73.25 | 76.80 | 75.03 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 320.00 | 78.20 | 81.80 | 80.00 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 325.00 | 82.85 | 86.75 | 84.80 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 330.00 | 87.95 | 91.75 | 89.85 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 335.00 | 92.80 | 96.75 | 94.78 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 340.00 | 98.20 | 101.75 | 99.98 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 345.00 | 103.40 | 106.75 | 105.08 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 350.00 | 108.20 | 111.75 | 109.98 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 355.00 | 113.20 | 116.75 | 114.98 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |