Options Chain for SALESFORCE INC COM (CRM) - $291.29 as of 10/22/2024 2:05:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 133.30 | 136.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 160.00 | 128.30 | 131.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 165.00 | 123.35 | 126.45 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 170.00 | 118.40 | 121.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 175.00 | 113.40 | 116.55 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 180.00 | 108.50 | 111.55 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 185.00 | 103.70 | 106.65 | 104.66 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.02 | 10/11/2024 | 10/22/2024 12:59:03 PM EST |
| 190.00 | 98.50 | 101.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 195.00 | 93.55 | 96.75 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 200.00 | 88.65 | 91.75 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 205.00 | 83.65 | 86.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 210.00 | 78.70 | 81.95 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 215.00 | 74.00 | 77.00 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 220.00 | 68.85 | 72.15 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 225.00 | 63.95 | 67.25 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 230.00 | 59.10 | 62.40 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 235.00 | 54.25 | 57.55 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.06 | 10/22/2024 12:59:03 PM EST | |||
| 240.00 | 49.45 | 52.75 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.08 | 10/22/2024 12:59:03 PM EST | |||
| 245.00 | 44.70 | 48.00 | % | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.09 | 10/22/2024 12:59:03 PM EST | |||
| 250.00 | 40.05 | 42.35 | % | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.10 | 10/22/2024 12:59:03 PM EST | |||
| 255.00 | 35.65 | 38.85 | % | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.11 | 10/22/2024 12:59:03 PM EST | |||
| 260.00 | 31.65 | 34.45 | 35.94 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.85 | 0.01 | -0.13 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 265.00 | 27.10 | 29.20 | 29.65 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.81 | 0.01 | -0.14 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 270.00 | 23.10 | 26.15 | 25.74 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.77 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 275.00 | 19.45 | 22.40 | 24.90 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.71 | 0.01 | -0.16 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 280.00 | 16.30 | 18.95 | 17.87 | -3.27 | -15.47% | 12 | 19 | 0.32 | 0.65 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 285.00 | 13.50 | 15.90 | 17.53 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.59 | 0.01 | -0.17 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 290.00 | 11.20 | 12.65 | 11.85 | -2.45 | -17.14% | 2 | 37 | 0.31 | 0.52 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 295.00 | 8.60 | 10.65 | 10.00 | -0.01 | -0.10% | 4 | 18 | 0.31 | 0.45 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 300.00 | 6.80 | 8.40 | 7.10 | -0.65 | -8.39% | 4 | 18 | 0.31 | 0.39 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 305.00 | 5.10 | 6.90 | 7.43 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.32 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 310.00 | 3.75 | 5.60 | 4.02 | -1.03 | -20.40% | 11 | 92 | 0.31 | 0.26 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 315.00 | 2.21 | 4.60 | 3.06 | -0.44 | -12.58% | 2 | 136 | 0.30 | 0.20 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 320.00 | 1.05 | 3.30 | 2.70 | 0.00 | 0.00% | 0 | 29 | 0.28 | 0.15 | 0.01 | -0.09 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 325.00 | 0.01 | 3.15 | 2.48 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.10 | 0.01 | -0.06 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 330.00 | 0.00 | 2.23 | 1.24 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.08 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 335.00 | 0.00 | 2.24 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.06 | 0.00 | -0.04 | 10/10/2024 | 10/22/2024 12:59:03 PM EST |
| 340.00 | 0.00 | 2.00 | % | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 345.00 | 0.00 | 1.83 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 350.00 | 0.00 | 1.71 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 355.00 | 0.00 | 1.62 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 360.00 | 0.00 | 1.55 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:59:03 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 | 1.31 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 160.00 | 0.00 | 1.32 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 165.00 | 0.00 | 0.37 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 170.00 | 0.00 | 1.33 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 180.00 | 0.00 | 1.36 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 185.00 | 0.00 | 1.38 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 190.00 | 0.00 | 1.41 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 195.00 | 0.00 | 1.44 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 200.00 | 0.00 | 1.48 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 205.00 | 0.00 | 1.53 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 210.00 | 0.00 | 1.58 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 215.00 | 0.00 | 1.64 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 220.00 | 0.00 | 1.71 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.04 | 10/11/2024 | 10/22/2024 12:59:03 PM EST |
| 225.00 | 0.00 | 1.80 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 230.00 | 0.00 | 1.91 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 235.00 | 0.00 | 2.02 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.03 | 0.00 | -0.06 | 10/14/2024 | 10/22/2024 12:59:03 PM EST |
| 240.00 | 0.00 | 0.85 | % | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.08 | 10/22/2024 12:59:03 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.07 | 0.00 | -0.09 | 10/11/2024 | 10/22/2024 12:59:03 PM EST |
| 250.00 | 1.07 | 2.18 | 1.04 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.10 | 0.00 | -0.10 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 255.00 | 1.21 | 3.20 | 1.71 | +0.20 | +13.25% | 2 | 18 | 0.37 | -0.12 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 260.00 | 1.83 | 3.90 | 2.34 | +0.27 | +13.05% | 11 | 177 | 0.34 | -0.15 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 265.00 | 2.33 | 4.00 | 2.74 | 0.00 | 0.00% | 0 | 197 | 0.33 | -0.19 | 0.01 | -0.14 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 270.00 | 3.40 | 5.60 | 3.74 | 0.00 | 0.00% | 0 | 56 | 0.33 | -0.23 | 0.01 | -0.15 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 275.00 | 4.60 | 5.65 | 5.09 | 0.00 | 0.00% | 0 | 367 | 0.31 | -0.29 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 280.00 | 5.55 | 8.00 | 7.21 | +1.42 | +24.53% | 1 | 28 | 0.31 | -0.35 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 285.00 | 8.00 | 10.00 | 9.09 | +1.96 | +27.49% | 2 | 13 | 0.31 | -0.41 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 290.00 | 9.60 | 12.45 | 10.32 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.48 | 0.01 | -0.17 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 295.00 | 12.65 | 15.05 | % | 0 | 0 | 0.30 | -0.55 | 0.01 | -0.17 | 10/22/2024 12:59:03 PM EST | |||
| 300.00 | 15.95 | 17.95 | % | 0 | 0 | 0.30 | -0.61 | 0.01 | -0.16 | 10/22/2024 12:59:03 PM EST | |||
| 305.00 | 19.20 | 21.50 | % | 0 | 0 | 0.30 | -0.68 | 0.01 | -0.15 | 10/22/2024 12:59:03 PM EST | |||
| 310.00 | 22.70 | 25.05 | % | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.13 | 10/22/2024 12:59:03 PM EST | |||
| 315.00 | 26.85 | 29.30 | % | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.11 | 10/22/2024 12:59:03 PM EST | |||
| 320.00 | 30.60 | 33.50 | 30.20 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.85 | 0.01 | -0.09 | 10/16/2024 | 10/22/2024 12:59:03 PM EST |
| 325.00 | 34.85 | 38.05 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.06 | 10/22/2024 12:59:03 PM EST | |||
| 330.00 | 39.65 | 42.95 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 335.00 | 44.60 | 47.85 | % | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 340.00 | 49.05 | 53.25 | % | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 345.00 | 54.10 | 58.10 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 350.00 | 59.40 | 63.10 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 355.00 | 64.55 | 67.80 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 360.00 | 69.00 | 73.15 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST |