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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 119.15 | 122.85 | 121.00 | 115.67 | 0.00 | 0.00% | 1.01 | 0 | 9 | 1.27 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 114.10 | 117.95 | 116.03 | 111.04 | 0.00 | 0.00% | 0.93 | 0 | 41 | 1.20 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 109.15 | 113.00 | 111.08 | 118.34 | 0.00 | 0.00% | 0.85 | 0 | 57 | 1.14 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 104.20 | 107.75 | 105.98 | 100.17 | 0.00 | 0.00% | 0.79 | 0 | 40 | 1.08 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 99.20 | 103.00 | 101.10 | 94.92 | 0.00 | 0.00% | 0.72 | 0 | 46 | 1.02 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 94.25 | 97.85 | 96.05 | 99.07 | 0.00 | 0.00% | 0.66 | 0 | 61 | 0.97 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 89.30 | 93.00 | 91.15 | 89.35 | 0.00 | 0.00% | 0.61 | 0 | 58 | 0.85 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 84.35 | 88.20 | 86.28 | 81.33 | 0.00 | 0.00% | 0.56 | 0 | 35 | 0.80 | 1.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 79.40 | 83.50 | 81.45 | 77.33 | 0.00 | 0.00% | 0.51 | 0 | 30 | 0.78 | 1.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 74.50 | 78.25 | 76.38 | 71.59 | 0.00 | 0.00% | 0.46 | 0 | 27 | 0.70 | 0.99 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 69.55 | 73.30 | 71.43 | 66.60 | 0.00 | 0.00% | 0.42 | 0 | 29 | 0.66 | 0.99 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 65.55 | 68.20 | 66.88 | 61.73 | 0.00 | 0.00% | 0.38 | 0 | 42 | 0.69 | 0.99 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 61.25 | 63.05 | 62.15 | 55.70 | 0.00 | 0.00% | 0.35 | 0 | 34 | 0.53 | 0.98 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 185.00 | 56.55 | 57.45 | 57.00 | 59.00 | +7.44 | +14.43% | 0.31 | 1 | 13 | 0.35 | 0.97 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 51.65 | 53.45 | 52.55 | 53.47 | +6.31 | +13.38% | 0.28 | 2 | 22 | 0.41 | 0.96 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 46.85 | 49.30 | 48.08 | 42.70 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.36 | 0.94 | 0.00 | -0.07 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 42.45 | 43.95 | 43.20 | 44.25 | +4.29 | +10.74% | 0.22 | 1 | 148 | 0.40 | 0.92 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 33.75 | 34.95 | 34.35 | 35.50 | +4.53 | +14.63% | 0.16 | 4 | 60 | 0.38 | 0.87 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 220.00 | 25.60 | 25.90 | 25.75 | 25.35 | +2.23 | +9.65% | 0.12 | 30 | 151 | 0.35 | 0.79 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 230.00 | 18.50 | 18.75 | 18.63 | 18.55 | +0.77 | +4.34% | 0.08 | 48 | 617 | 0.34 | 0.68 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 12.65 | 12.90 | 12.78 | 12.56 | +0.36 | +2.96% | 0.05 | 194 | 1,051 | 0.34 | 0.55 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 250.00 | 8.30 | 8.40 | 8.35 | 8.37 | +0.43 | +5.42% | 0.03 | 397 | 4,063 | 0.33 | 0.42 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 260.00 | 5.15 | 5.35 | 5.25 | 5.20 | +0.25 | +5.06% | 0.02 | 172 | 2,760 | 0.33 | 0.30 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 270.00 | 3.25 | 3.35 | 3.30 | 3.30 | +0.15 | +4.77% | 0.01 | 214 | 3,708 | 0.34 | 0.21 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 280.00 | 2.06 | 2.11 | 2.09 | 2.10 | +0.09 | +4.48% | 0.01 | 119 | 2,660 | 0.35 | 0.15 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 290.00 | 1.39 | 1.49 | 1.44 | 1.45 | +0.07 | +5.08% | 0.00 | 68 | 3,432 | 0.37 | 0.10 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 300.00 | 1.00 | 1.05 | 1.03 | 1.01 | 0.00 | 0.00% | 0.00 | 836 | 4,442 | 0.38 | 0.07 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 310.00 | 0.72 | 0.79 | 0.76 | 0.80 | +0.07 | +9.59% | 0.00 | 11 | 1,827 | 0.40 | 0.05 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 320.00 | 0.60 | 0.91 | 0.76 | 0.65 | +0.10 | +18.19% | 0.00 | 2 | 2,124 | 0.44 | 0.03 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 330.00 | 0.45 | 0.70 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 2 | 1,917 | 0.46 | 0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 340.00 | 0.23 | 0.51 | 0.37 | 0.39 | +0.04 | +11.43% | 0.00 | 2 | 729 | 0.45 | 0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 350.00 | 0.22 | 0.57 | 0.40 | 0.33 | -0.19 | -36.54% | 0.00 | 15 | 772 | 0.49 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 360.00 | 0.09 | 0.47 | 0.28 | 0.25 | +0.02 | +8.70% | 0.00 | 1 | 308 | 0.46 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 370.00 | 0.15 | 0.47 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.47 | 0.01 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 380.00 | 0.04 | 0.32 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.51 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 390.00 | 0.01 | 0.42 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:55 PM EST |
| 400.00 | 0.01 | 0.52 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.57 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 2.21 | 1.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 440.00 | 0.01 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 50 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.91 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.13 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.02 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.16 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.66 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.59 | 0.00 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.36 | 0.68 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.70 | 0.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 0.03 | 0.27 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | -0.01 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 0.01 | 0.37 | 0.19 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 77 | 0.41 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 0.20 | 0.35 | 0.28 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.44 | -0.01 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 0.26 | 0.61 | 0.44 | 0.23 | -0.27 | -54.00% | 0.00 | 3 | 177 | 0.44 | -0.02 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 185.00 | 0.38 | 0.71 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.41 | -0.03 | 0.00 | -0.05 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 0.66 | 0.80 | 0.73 | 0.74 | -0.05 | -6.33% | 0.00 | 105 | 683 | 0.41 | -0.04 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 0.91 | 0.95 | 0.93 | 0.91 | -0.11 | -10.79% | 0.00 | 19 | 401 | 0.39 | -0.06 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 1.23 | 1.28 | 1.26 | 1.30 | -0.05 | -3.71% | 0.01 | 17 | 1,329 | 0.38 | -0.08 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 2.21 | 2.28 | 2.25 | 2.31 | -0.12 | -4.94% | 0.01 | 346 | 1,978 | 0.37 | -0.13 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 220.00 | 3.90 | 4.10 | 4.00 | 4.05 | -0.30 | -6.90% | 0.02 | 898 | 3,658 | 0.35 | -0.21 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 230.00 | 6.75 | 6.90 | 6.83 | 6.95 | -0.45 | -6.09% | 0.03 | 168 | 2,729 | 0.34 | -0.32 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 10.90 | 11.10 | 11.00 | 11.20 | -0.50 | -4.28% | 0.05 | 99 | 3,409 | 0.34 | -0.45 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 250.00 | 16.50 | 16.75 | 16.63 | 16.85 | -0.75 | -4.27% | 0.07 | 50 | 2,431 | 0.34 | -0.58 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 260.00 | 23.45 | 23.75 | 23.60 | 23.62 | -0.97 | -3.95% | 0.09 | 6 | 848 | 0.34 | -0.70 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 270.00 | 31.55 | 32.25 | 31.90 | 31.50 | -1.57 | -4.75% | 0.12 | 8 | 497 | 0.35 | -0.79 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 280.00 | 39.50 | 40.90 | 40.20 | 40.57 | -3.37 | -7.67% | 0.14 | 7 | 1,423 | 0.33 | -0.85 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 290.00 | 49.65 | 50.30 | 49.98 | 50.33 | -2.87 | -5.40% | 0.17 | 4 | 138 | 0.36 | -0.90 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 300.00 | 59.70 | 60.50 | 60.10 | 63.59 | 0.00 | 0.00% | 0.20 | 0 | 97 | 0.44 | -0.93 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 310.00 | 68.70 | 70.35 | 69.53 | 62.17 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.48 | -0.95 | 0.00 | -0.04 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 320.00 | 78.20 | 81.80 | 80.00 | 68.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 9/8/2025 | 10/3/2025 3:59:55 PM EST |
| 330.00 | 88.20 | 91.75 | 89.98 | 92.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 8/8/2025 | 10/3/2025 3:59:55 PM EST |
| 340.00 | 98.20 | 101.75 | 99.98 | 70.91 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 7/25/2025 | 10/3/2025 3:59:55 PM EST |
| 350.00 | 108.20 | 111.75 | 109.98 | 76.74 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/30/2025 | 10/3/2025 3:59:55 PM EST |
| 360.00 | 118.20 | 121.75 | 119.98 | 99.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 6/2/2025 | 10/3/2025 3:59:55 PM EST |
| 370.00 | 128.20 | 131.75 | 129.98 | % | 0.35 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 380.00 | 137.60 | 141.75 | 139.68 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 390.00 | 148.00 | 151.75 | 149.88 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 400.00 | 158.00 | 161.75 | 159.88 | % | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 410.00 | 167.80 | 171.75 | 169.78 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 420.00 | 178.00 | 181.75 | 179.88 | % | 0.43 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 430.00 | 188.30 | 191.55 | 189.93 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 440.00 | 198.30 | 201.75 | 200.03 | 177.29 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 10/3/2025 3:59:55 PM EST |