Options Chain for SALESFORCE INC COM (CRM) - $241.51 as of 10/15/2025 8:36:54 AM 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 | 84.00 | 88.00 | 86.00 | % | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 160.00 | 78.95 | 83.10 | 81.03 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 165.00 | 74.40 | 78.05 | 76.23 | % | 0.46 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 170.00 | 69.60 | 73.15 | 71.38 | % | 0.42 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 175.00 | 64.85 | 68.30 | 66.58 | % | 0.38 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 10/14/2025 3:59:54 PM EST | |||
| 180.00 | 59.95 | 63.45 | 61.70 | % | 0.34 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.04 | 10/14/2025 3:59:54 PM EST | |||
| 185.00 | 54.90 | 58.60 | 56.75 | % | 0.31 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.09 | 10/14/2025 3:59:54 PM EST | |||
| 190.00 | 50.85 | 53.85 | 52.35 | % | 0.28 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.10 | 10/14/2025 3:59:54 PM EST | |||
| 195.00 | 46.10 | 49.10 | 47.60 | % | 0.24 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.11 | 10/14/2025 3:59:54 PM EST | |||
| 200.00 | 42.15 | 44.50 | 43.33 | 49.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.50 | 0.91 | 0.00 | -0.12 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 205.00 | 37.85 | 39.90 | 38.88 | 44.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.36 | 0.88 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 210.00 | 33.10 | 35.70 | 34.40 | 35.35 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.35 | 0.85 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 215.00 | 29.20 | 31.55 | 30.38 | 34.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | 0.82 | 0.01 | -0.14 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 220.00 | 25.50 | 27.70 | 26.60 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.37 | 0.78 | 0.01 | -0.15 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 225.00 | 20.75 | 24.10 | 22.43 | % | 0.10 | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.16 | 10/14/2025 3:59:54 PM EST | |||
| 230.00 | 18.60 | 20.90 | 19.75 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.01 | -0.16 | 10/14/2025 3:59:54 PM EST | |||
| 235.00 | 15.35 | 17.90 | 16.63 | 19.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | 0.62 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 240.00 | 12.65 | 14.30 | 13.48 | 13.26 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.36 | 0.56 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 245.00 | 10.50 | 12.10 | 11.30 | 11.85 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.37 | 0.49 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 250.00 | 8.90 | 9.90 | 9.40 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.38 | 0.43 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 255.00 | 6.35 | 9.00 | 7.68 | 7.56 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.38 | 0.37 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 260.00 | 5.05 | 7.30 | 6.18 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.38 | 0.32 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 265.00 | 4.75 | 6.30 | 5.53 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.40 | 0.27 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 270.00 | 3.85 | 5.10 | 4.48 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.40 | 0.23 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 275.00 | 3.00 | 4.75 | 3.88 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | 0.19 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 280.00 | 1.90 | 3.65 | 2.78 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.40 | 0.17 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 285.00 | 1.25 | 3.20 | 2.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | 0.14 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 290.00 | 1.81 | 3.40 | 2.61 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.44 | 0.12 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 295.00 | 0.83 | 3.60 | 2.22 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.10 | 0.00 | -0.07 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 300.00 | 0.48 | 2.75 | 1.62 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.43 | 0.09 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 305.00 | 0.20 | 3.20 | 1.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.44 | 0.07 | 0.00 | -0.06 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 310.00 | 0.84 | 1.42 | 1.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.06 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 320.00 | 0.55 | 2.77 | 1.66 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.04 | 0.00 | -0.03 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 325.00 | 0.10 | 2.68 | 1.39 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.04 | 0.00 | -0.03 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 355.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 10/14/2025 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 10/14/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.03 | 0.00 | -0.04 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 185.00 | 0.15 | 2.06 | 1.11 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.04 | 0.00 | -0.09 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 190.00 | 0.01 | 2.82 | 1.42 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.10 | 10/14/2025 3:59:54 PM EST | |||
| 195.00 | 0.94 | 1.68 | 1.31 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.45 | -0.07 | 0.00 | -0.11 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 200.00 | 1.21 | 1.95 | 1.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.43 | -0.09 | 0.00 | -0.12 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 205.00 | 0.75 | 3.45 | 2.10 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.12 | 0.01 | -0.13 | 10/9/2025 | 10/14/2025 3:59:54 PM EST |
| 210.00 | 1.65 | 2.75 | 2.20 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.38 | -0.15 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 215.00 | 2.69 | 5.55 | 4.12 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.43 | -0.18 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 220.00 | 3.95 | 5.15 | 4.55 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.40 | -0.22 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 225.00 | 4.75 | 6.45 | 5.60 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.38 | -0.27 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 230.00 | 6.15 | 9.05 | 7.60 | 6.93 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.39 | -0.32 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 235.00 | 8.65 | 9.90 | 9.28 | 9.47 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.38 | -0.38 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 240.00 | 11.25 | 12.45 | 11.85 | 11.85 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.39 | -0.44 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 245.00 | 12.80 | 16.60 | 14.70 | 13.65 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.39 | -0.51 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 250.00 | 15.90 | 19.50 | 17.70 | 16.24 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.39 | -0.57 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 255.00 | 19.20 | 23.05 | 21.13 | 16.57 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.39 | -0.63 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 260.00 | 22.90 | 26.60 | 24.75 | 22.24 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.39 | -0.68 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 265.00 | 26.95 | 30.45 | 28.70 | 27.91 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.39 | -0.73 | 0.01 | -0.13 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 270.00 | 31.95 | 34.90 | 33.43 | % | 0.12 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.12 | 10/14/2025 3:59:54 PM EST | |||
| 275.00 | 36.50 | 39.00 | 37.75 | % | 0.14 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.11 | 10/14/2025 3:59:54 PM EST | |||
| 280.00 | 40.80 | 43.30 | 42.05 | 39.78 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.43 | -0.83 | 0.01 | -0.10 | 10/9/2025 | 10/14/2025 3:59:54 PM EST |
| 285.00 | 44.55 | 48.00 | 46.28 | % | 0.16 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.09 | 10/14/2025 3:59:54 PM EST | |||
| 290.00 | 49.50 | 52.55 | 51.03 | % | 0.18 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.08 | 10/14/2025 3:59:54 PM EST | |||
| 295.00 | 54.15 | 57.25 | 55.70 | % | 0.19 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 300.00 | 58.90 | 62.05 | 60.48 | % | 0.20 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.06 | 10/14/2025 3:59:54 PM EST | |||
| 305.00 | 63.65 | 66.70 | 65.18 | % | 0.21 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 10/14/2025 3:59:54 PM EST | |||
| 310.00 | 68.60 | 71.75 | 70.18 | % | 0.23 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 315.00 | 73.35 | 76.50 | 74.93 | % | 0.24 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 320.00 | 78.35 | 82.30 | 80.33 | % | 0.25 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 325.00 | 83.25 | 87.20 | 85.23 | % | 0.26 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 330.00 | 88.20 | 92.25 | 90.23 | % | 0.27 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 335.00 | 93.15 | 97.00 | 95.08 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 340.00 | 98.20 | 102.20 | 100.20 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 345.00 | 103.10 | 107.20 | 105.15 | % | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 350.00 | 108.15 | 112.20 | 110.18 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 355.00 | 113.15 | 117.20 | 115.18 | % | 0.32 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST |