Options Chain for SALESFORCE INC COM (CRM) - $244.01 as of 9/5/2025 2:55:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 115.75 | 118.65 | 117.20 | % | 0.87 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 140.00 | 111.05 | 113.70 | 112.38 | 102.46 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 9/5/2025 3:59:54 PM EST |
| 145.00 | 106.45 | 108.10 | 107.28 | % | 0.74 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 150.00 | 101.90 | 103.45 | 102.68 | 96.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.01 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 155.00 | 96.40 | 98.45 | 97.43 | 101.99 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.49 | 0.99 | 0.00 | -0.01 | 8/28/2025 | 9/5/2025 3:59:54 PM EST |
| 160.00 | 92.15 | 93.65 | 92.90 | % | 0.58 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 165.00 | 87.35 | 88.85 | 88.10 | 101.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.03 | 6/18/2025 | 9/5/2025 3:59:54 PM EST |
| 170.00 | 82.50 | 84.25 | 83.38 | 74.82 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.42 | 0.97 | 0.00 | -0.03 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 175.00 | 77.70 | 79.70 | 78.70 | 62.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.44 | 0.96 | 0.00 | -0.04 | 8/11/2025 | 9/5/2025 3:59:54 PM EST |
| 180.00 | 72.95 | 74.65 | 73.80 | 66.65 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.41 | 0.95 | 0.00 | -0.04 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 185.00 | 68.15 | 69.80 | 68.98 | 59.00 | 0.00 | 0.00% | 0.37 | 0 | 15 | 0.40 | 0.94 | 0.00 | -0.04 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 190.00 | 63.75 | 64.95 | 64.35 | 58.42 | 0.00 | 0.00% | 0.34 | 0 | 41 | 0.39 | 0.93 | 0.00 | -0.05 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 195.00 | 59.05 | 60.70 | 59.88 | 49.42 | 0.00 | 0.00% | 0.31 | 0 | 17 | 0.39 | 0.91 | 0.00 | -0.05 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 200.00 | 54.80 | 56.60 | 55.70 | 56.45 | +6.95 | +14.04% | 0.28 | 1 | 49 | 0.39 | 0.90 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 210.00 | 46.15 | 47.45 | 46.80 | 46.21 | +5.61 | +13.82% | 0.22 | 2 | 101 | 0.36 | 0.85 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 220.00 | 37.50 | 39.80 | 38.65 | 38.05 | +4.30 | +12.75% | 0.18 | 78 | 144 | 0.35 | 0.80 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 230.00 | 31.15 | 32.35 | 31.75 | 31.00 | +4.65 | +17.65% | 0.14 | 22 | 359 | 0.35 | 0.73 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 240.00 | 24.80 | 25.30 | 25.05 | 24.60 | +3.93 | +19.02% | 0.10 | 147 | 798 | 0.34 | 0.65 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 250.00 | 19.25 | 20.15 | 19.70 | 19.15 | +3.70 | +23.95% | 0.08 | 263 | 768 | 0.34 | 0.56 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 260.00 | 14.60 | 14.90 | 14.75 | 14.75 | +3.22 | +27.93% | 0.06 | 199 | 1,361 | 0.33 | 0.47 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 270.00 | 10.90 | 11.15 | 11.03 | 10.70 | +2.40 | +28.92% | 0.04 | 113 | 624 | 0.33 | 0.39 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 280.00 | 8.00 | 8.25 | 8.13 | 7.95 | +2.10 | +35.90% | 0.03 | 179 | 1,029 | 0.33 | 0.31 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 290.00 | 5.80 | 6.05 | 5.93 | 5.68 | +1.36 | +31.49% | 0.02 | 97 | 1,309 | 0.33 | 0.24 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 300.00 | 4.25 | 4.45 | 4.35 | 4.35 | +1.25 | +40.33% | 0.01 | 4,298 | 25,559 | 0.33 | 0.18 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 310.00 | 3.10 | 3.35 | 3.23 | 3.05 | +0.74 | +32.04% | 0.01 | 12 | 631 | 0.33 | 0.14 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 320.00 | 2.29 | 2.55 | 2.42 | 2.28 | +0.56 | +32.56% | 0.01 | 14 | 634 | 0.34 | 0.11 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 330.00 | 1.75 | 1.89 | 1.82 | 1.77 | +0.48 | +37.21% | 0.01 | 56 | 744 | 0.34 | 0.09 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 340.00 | 1.33 | 1.59 | 1.46 | 1.39 | +0.36 | +34.96% | 0.00 | 19 | 770 | 0.36 | 0.07 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 350.00 | 1.03 | 1.15 | 1.09 | 1.03 | +0.13 | +14.45% | 0.00 | 30 | 374 | 0.36 | 0.06 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 360.00 | 0.36 | 1.15 | 0.76 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.35 | 0.05 | 0.00 | -0.02 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 370.00 | 0.43 | 1.27 | 0.85 | 0.70 | +0.13 | +22.81% | 0.00 | 13 | 69 | 0.38 | 0.04 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.42 | 0.02 | 0.00 | -0.01 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 390.00 | 0.25 | 0.68 | 0.47 | 0.50 | -0.30 | -37.50% | 0.00 | 4 | 28 | 0.38 | 0.02 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 400.00 | 0.25 | 0.45 | 0.35 | 0.44 | +0.11 | +33.34% | 0.00 | 38 | 309 | 0.39 | 0.02 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.55 | -0.01 | 0.00 | -0.01 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.64 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 9/5/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.83 | 0.42 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.54 | -0.01 | 0.00 | -0.01 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.61 | 0.81 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | -0.01 | 0.00 | -0.01 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 160.00 | 0.29 | 0.64 | 0.47 | 0.42 | -0.17 | -28.82% | 0.00 | 4 | 18 | 0.44 | -0.02 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 165.00 | 0.30 | 0.85 | 0.58 | 0.59 | -0.12 | -16.91% | 0.00 | 1 | 72 | 0.43 | -0.02 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 170.00 | 0.65 | 0.98 | 0.82 | 0.71 | -0.14 | -16.48% | 0.00 | 5 | 82 | 0.43 | -0.03 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 175.00 | 0.45 | 1.15 | 0.80 | 0.88 | -0.17 | -16.19% | 0.00 | 2 | 122 | 0.40 | -0.04 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 180.00 | 0.98 | 1.36 | 1.17 | 1.13 | -0.13 | -10.32% | 0.01 | 5 | 187 | 0.41 | -0.05 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 185.00 | 1.15 | 1.40 | 1.28 | 1.38 | -0.24 | -14.82% | 0.01 | 28 | 363 | 0.39 | -0.06 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 190.00 | 1.61 | 1.89 | 1.75 | 1.72 | -0.32 | -15.69% | 0.01 | 65 | 453 | 0.39 | -0.07 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 195.00 | 1.86 | 2.24 | 2.05 | 2.15 | -0.29 | -11.89% | 0.01 | 25 | 231 | 0.38 | -0.09 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 200.00 | 2.51 | 2.67 | 2.59 | 2.63 | -0.35 | -11.75% | 0.01 | 66 | 1,414 | 0.37 | -0.10 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 210.00 | 3.75 | 3.90 | 3.83 | 3.85 | -0.75 | -16.31% | 0.02 | 93 | 1,778 | 0.36 | -0.15 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 220.00 | 5.45 | 5.75 | 5.60 | 5.70 | -1.23 | -17.75% | 0.03 | 419 | 2,127 | 0.35 | -0.20 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 230.00 | 8.10 | 8.35 | 8.23 | 8.30 | -1.50 | -15.31% | 0.04 | 226 | 1,613 | 0.34 | -0.27 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 240.00 | 11.60 | 11.75 | 11.68 | 11.90 | -2.05 | -14.70% | 0.05 | 80 | 1,138 | 0.33 | -0.35 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 250.00 | 15.95 | 16.15 | 16.05 | 16.32 | -2.68 | -14.11% | 0.06 | 73 | 1,947 | 0.33 | -0.44 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 260.00 | 21.00 | 21.50 | 21.25 | 21.76 | -3.21 | -12.86% | 0.08 | 19 | 875 | 0.33 | -0.53 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 270.00 | 27.35 | 27.75 | 27.55 | 28.32 | -3.73 | -11.64% | 0.10 | 6 | 765 | 0.32 | -0.61 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 280.00 | 34.50 | 35.05 | 34.78 | 35.50 | -4.00 | -10.13% | 0.12 | 6 | 165 | 0.32 | -0.69 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 290.00 | 42.15 | 43.65 | 42.90 | 56.00 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.33 | -0.76 | 0.01 | -0.07 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 300.00 | 50.85 | 53.10 | 51.98 | 53.33 | +1.03 | +1.97% | 0.17 | 21 | 26 | 0.34 | -0.82 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 310.00 | 59.35 | 62.30 | 60.83 | 62.85 | -5.08 | -7.48% | 0.20 | 2 | 764 | 0.34 | -0.86 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 320.00 | 68.60 | 71.30 | 69.95 | 57.37 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.42 | -0.89 | 0.00 | -0.04 | 7/10/2025 | 9/5/2025 3:59:54 PM EST |
| 330.00 | 78.60 | 80.35 | 79.48 | 84.00 | -6.00 | -6.67% | 0.24 | 1 | 0 | 0.45 | -0.91 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 340.00 | 88.10 | 90.80 | 89.45 | % | 0.26 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 350.00 | 98.45 | 100.15 | 99.30 | 101.85 | -4.20 | -3.96% | 0.28 | 2 | 2 | 0.48 | -0.94 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 360.00 | 108.20 | 110.65 | 109.43 | % | 0.30 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 370.00 | 117.65 | 121.15 | 119.40 | 94.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 6/30/2025 | 9/5/2025 3:59:54 PM EST |
| 380.00 | 128.10 | 130.65 | 129.38 | % | 0.34 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 390.00 | 137.65 | 140.10 | 138.88 | % | 0.36 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 400.00 | 147.85 | 151.05 | 149.45 | % | 0.37 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST |