Options Chain for SALESFORCE INC COM (CRM) - $251.79 as of 10/30/2025 5:29:55 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
180.00 76.35 80.25 78.30 % 0.43 0 0 0.80 0.99 0.00 -0.03 10/30/2025 4:00:04 PM EST
185.00 72.25 75.25 73.75 % 0.40 0 0 0.72 0.99 0.00 -0.03 10/30/2025 4:00:04 PM EST
190.00 67.80 70.45 69.13 % 0.36 0 0 0.69 0.98 0.00 -0.04 10/30/2025 4:00:04 PM EST
195.00 63.00 65.75 64.38 % 0.33 0 0 0.69 0.98 0.00 -0.05 10/30/2025 4:00:04 PM EST
200.00 58.20 61.00 59.60 % 0.30 0 0 0.47 0.97 0.00 -0.05 10/30/2025 4:00:04 PM EST
205.00 53.60 56.30 54.95 % 0.27 0 0 0.58 0.95 0.00 -0.08 10/30/2025 4:00:04 PM EST
210.00 48.95 51.75 50.35 % 0.24 0 0 0.56 0.93 0.00 -0.10 10/30/2025 4:00:04 PM EST
215.00 44.20 47.15 45.68 % 0.21 0 0 0.51 0.91 0.00 -0.11 10/30/2025 4:00:04 PM EST
220.00 39.70 42.85 41.28 % 0.19 0 0 0.41 0.88 0.01 -0.12 10/30/2025 4:00:04 PM EST
225.00 35.50 38.65 37.08 % 0.16 0 0 0.42 0.85 0.01 -0.14 10/30/2025 4:00:04 PM EST
230.00 31.70 34.65 33.18 % 0.14 0 0 0.43 0.81 0.01 -0.15 10/30/2025 4:00:04 PM EST
235.00 27.80 30.95 29.38 % 0.13 0 0 0.42 0.77 0.01 -0.17 10/30/2025 4:00:04 PM EST
240.00 24.35 27.40 25.88 % 0.11 0 0 0.43 0.73 0.01 -0.18 10/30/2025 4:00:04 PM EST
245.00 21.85 24.25 23.05 22.35 % 0.09 1 0 0.44 0.68 0.01 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
250.00 18.50 21.20 19.85 20.05 % 0.08 6 0 0.43 0.62 0.01 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
255.00 16.05 18.75 17.40 17.94 % 0.07 4 0 0.44 0.57 0.01 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
260.00 13.85 15.90 14.88 14.60 % 0.06 2 0 0.44 0.52 0.01 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
265.00 11.75 13.30 12.53 12.20 % 0.05 8 0 0.43 0.46 0.01 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
270.00 9.85 10.50 10.18 10.20 % 0.04 8 0 0.42 0.41 0.01 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
275.00 8.00 9.65 8.83 9.05 % 0.03 1 0 0.43 0.36 0.01 -0.18 10/30/2025 10/30/2025 4:00:04 PM EST
280.00 5.80 8.20 7.00 % 0.03 0 0 0.42 0.32 0.01 -0.17 10/30/2025 4:00:04 PM EST
285.00 4.15 7.15 5.65 5.79 % 0.02 1 0 0.41 0.27 0.01 -0.15 10/30/2025 10/30/2025 4:00:04 PM EST
290.00 4.90 5.75 5.33 5.46 % 0.02 24 0 0.44 0.23 0.01 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
295.00 2.51 5.00 3.76 3.76 % 0.01 1 0 0.41 0.20 0.01 -0.13 10/30/2025 10/30/2025 4:00:04 PM EST
300.00 2.06 4.75 3.41 % 0.01 0 0 0.43 0.17 0.01 -0.11 10/30/2025 4:00:04 PM EST
305.00 2.37 4.10 3.24 3.36 % 0.01 2 0 0.45 0.14 0.01 -0.10 10/30/2025 10/30/2025 4:00:04 PM EST
310.00 0.48 3.90 2.19 % 0.01 0 0 0.41 0.12 0.01 -0.09 10/30/2025 4:00:04 PM EST
315.00 1.00 3.50 2.25 % 0.01 0 0 0.45 0.10 0.00 -0.08 10/30/2025 4:00:04 PM EST
320.00 0.80 3.40 2.10 % 0.01 0 0 0.46 0.08 0.00 -0.07 10/30/2025 4:00:04 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
180.00 0.00 2.44 1.22 % 0.01 0 0 0.79 -0.01 0.00 -0.03 10/30/2025 4:00:04 PM EST
185.00 0.00 2.55 1.28 % 0.01 0 0 0.75 -0.01 0.00 -0.03 10/30/2025 4:00:04 PM EST
190.00 0.00 2.65 1.33 % 0.01 0 0 0.71 -0.02 0.00 -0.04 10/30/2025 4:00:04 PM EST
195.00 0.00 1.40 0.70 % 0.00 0 0 0.56 -0.02 0.00 -0.05 10/30/2025 4:00:04 PM EST
200.00 0.00 2.76 1.38 % 0.01 0 0 0.63 -0.03 0.00 -0.05 10/30/2025 4:00:04 PM EST
205.00 0.80 2.81 1.81 % 0.01 0 0 0.51 -0.05 0.00 -0.08 10/30/2025 4:00:04 PM EST
210.00 0.50 2.89 1.70 % 0.01 0 0 0.45 -0.07 0.00 -0.10 10/30/2025 4:00:04 PM EST
215.00 0.62 2.64 1.63 % 0.01 0 0 0.41 -0.09 0.00 -0.11 10/30/2025 4:00:04 PM EST
220.00 1.39 3.40 2.40 % 0.01 0 0 0.43 -0.12 0.01 -0.12 10/30/2025 4:00:04 PM EST
225.00 1.68 4.15 2.92 2.91 % 0.01 1 0 0.41 -0.15 0.01 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
230.00 3.90 5.05 4.48 4.25 % 0.02 1 0 0.44 -0.19 0.01 -0.15 10/30/2025 10/30/2025 4:00:04 PM EST
235.00 3.75 6.35 5.05 4.92 % 0.02 1 0 0.41 -0.23 0.01 -0.17 10/30/2025 10/30/2025 4:00:04 PM EST
240.00 5.40 7.55 6.48 % 0.03 0 0 0.41 -0.27 0.01 -0.18 10/30/2025 4:00:04 PM EST
245.00 8.00 9.70 8.85 % 0.04 0 0 0.43 -0.32 0.01 -0.19 10/30/2025 4:00:04 PM EST
250.00 9.90 11.90 10.90 10.89 % 0.04 1 0 0.43 -0.38 0.01 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
255.00 12.20 14.15 13.18 13.15 % 0.05 3 0 0.43 -0.43 0.01 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
260.00 14.40 16.95 15.68 % 0.06 0 0 0.42 -0.48 0.01 -0.20 10/30/2025 4:00:04 PM EST
265.00 16.95 19.75 18.35 % 0.07 0 0 0.42 -0.54 0.01 -0.19 10/30/2025 4:00:04 PM EST
270.00 19.95 23.70 21.83 % 0.08 0 0 0.43 -0.59 0.01 -0.19 10/30/2025 4:00:04 PM EST
275.00 23.35 26.70 25.03 24.01 % 0.09 1 0 0.42 -0.64 0.01 -0.18 10/30/2025 10/30/2025 4:00:04 PM EST
280.00 26.90 29.40 28.15 % 0.10 0 0 0.41 -0.68 0.01 -0.17 10/30/2025 4:00:04 PM EST
285.00 30.80 34.30 32.55 % 0.11 0 0 0.43 -0.73 0.01 -0.15 10/30/2025 4:00:04 PM EST
290.00 34.80 38.00 36.40 % 0.13 0 0 0.42 -0.77 0.01 -0.14 10/30/2025 4:00:04 PM EST
295.00 38.95 42.10 40.53 % 0.14 0 0 0.41 -0.80 0.01 -0.13 10/30/2025 4:00:04 PM EST
300.00 43.35 46.50 44.93 % 0.15 0 0 0.41 -0.83 0.01 -0.11 10/30/2025 4:00:04 PM EST
305.00 47.75 50.75 49.25 % 0.16 0 0 0.39 -0.86 0.01 -0.10 10/30/2025 4:00:04 PM EST
310.00 52.25 54.75 53.50 % 0.17 0 0 0.49 -0.88 0.01 -0.09 10/30/2025 4:00:04 PM EST
315.00 56.95 60.05 58.50 % 0.19 0 0 0.53 -0.90 0.00 -0.08 10/30/2025 4:00:04 PM EST
320.00 61.60 64.75 63.18 % 0.20 0 0 0.54 -0.92 0.00 -0.07 10/30/2025 4:00:04 PM EST