Options Chain for SALESFORCE INC COM (CRM) - $237.00 as of 11/18/2025 7:58:00 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 | 96.90 | 100.75 | 98.83 | 110.29 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/18/2025 3:59:57 PM EST |
| 140.00 | 91.95 | 95.85 | 93.90 | 102.46 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/18/2025 3:59:57 PM EST |
| 145.00 | 87.00 | 90.90 | 88.95 | % | 0.61 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 11/18/2025 3:59:57 PM EST | |||
| 150.00 | 82.05 | 86.00 | 84.03 | 91.31 | 0.00 | 0.00% | 0.56 | 0 | 20 | 1.07 | 1.00 | 0.00 | -0.02 | 11/13/2025 | 11/18/2025 3:59:57 PM EST |
| 155.00 | 77.10 | 81.00 | 79.05 | 89.35 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.02 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 11/18/2025 3:59:57 PM EST |
| 160.00 | 72.20 | 76.00 | 74.10 | 78.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.02 | 10/1/2025 | 11/18/2025 3:59:57 PM EST |
| 165.00 | 67.90 | 70.20 | 69.05 | 80.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.04 | 10/17/2025 | 11/18/2025 3:59:57 PM EST |
| 170.00 | 62.45 | 65.00 | 63.73 | 86.00 | 0.00 | 0.00% | 0.37 | 0 | 23 | 0.73 | 0.98 | 0.00 | -0.05 | 10/20/2025 | 11/18/2025 3:59:57 PM EST |
| 175.00 | 57.75 | 60.15 | 58.95 | 63.62 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.69 | 0.97 | 0.00 | -0.06 | 11/7/2025 | 11/18/2025 3:59:57 PM EST |
| 180.00 | 52.85 | 55.45 | 54.15 | 67.20 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.67 | 0.96 | 0.00 | -0.08 | 11/6/2025 | 11/18/2025 3:59:57 PM EST |
| 185.00 | 48.30 | 50.70 | 49.50 | 49.90 | -8.60 | -14.71% | 0.27 | 10 | 24 | 0.63 | 0.94 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 190.00 | 43.70 | 46.10 | 44.90 | 54.25 | 0.00 | 0.00% | 0.24 | 0 | 54 | 0.61 | 0.92 | 0.00 | -0.11 | 11/11/2025 | 11/18/2025 3:59:57 PM EST |
| 195.00 | 39.00 | 41.55 | 40.28 | 51.43 | 0.00 | 0.00% | 0.21 | 0 | 53 | 0.39 | 0.90 | 0.00 | -0.13 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 200.00 | 34.75 | 36.95 | 35.85 | 36.45 | -2.44 | -6.28% | 0.18 | 9 | 104 | 0.44 | 0.87 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 210.00 | 27.00 | 29.15 | 28.08 | 27.85 | -2.65 | -8.69% | 0.13 | 191 | 236 | 0.48 | 0.79 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 220.00 | 19.85 | 22.05 | 20.95 | 20.83 | -3.30 | -13.68% | 0.10 | 50 | 255 | 0.47 | 0.69 | 0.01 | -0.21 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 230.00 | 14.95 | 15.50 | 15.23 | 15.21 | -3.30 | -17.83% | 0.07 | 167 | 734 | 0.48 | 0.58 | 0.01 | -0.23 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 240.00 | 10.30 | 10.80 | 10.55 | 10.50 | -1.68 | -13.80% | 0.04 | 234 | 2,730 | 0.48 | 0.46 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 250.00 | 7.05 | 7.15 | 7.10 | 7.08 | -1.27 | -15.21% | 0.03 | 656 | 4,023 | 0.48 | 0.35 | 0.01 | -0.20 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 260.00 | 4.40 | 4.75 | 4.58 | 4.50 | -0.99 | -18.04% | 0.02 | 533 | 5,107 | 0.48 | 0.25 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 270.00 | 2.80 | 3.05 | 2.93 | 2.85 | -0.70 | -19.72% | 0.01 | 268 | 17,367 | 0.49 | 0.17 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 280.00 | 1.74 | 2.00 | 1.87 | 1.84 | -0.48 | -20.69% | 0.01 | 15,276 | 18,311 | 0.49 | 0.12 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 290.00 | 1.00 | 1.31 | 1.16 | 1.23 | -0.34 | -21.66% | 0.00 | 216 | 19,016 | 0.50 | 0.08 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 300.00 | 0.82 | 0.88 | 0.85 | 0.85 | -0.23 | -21.30% | 0.00 | 1,884 | 28,865 | 0.52 | 0.06 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 310.00 | 0.41 | 0.70 | 0.56 | 0.58 | -0.12 | -17.15% | 0.00 | 4 | 844 | 0.53 | 0.04 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 320.00 | 0.39 | 0.48 | 0.44 | 0.55 | +0.07 | +14.59% | 0.00 | 15,013 | 18,803 | 0.55 | 0.03 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 330.00 | 0.20 | 0.54 | 0.37 | 0.35 | -0.11 | -23.92% | 0.00 | 3 | 3,432 | 0.58 | 0.02 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 340.00 | 0.25 | 0.55 | 0.40 | 0.36 | +0.06 | +20.00% | 0.00 | 13 | 10,846 | 0.63 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 350.00 | 0.07 | 0.35 | 0.21 | 0.16 | -0.13 | -44.83% | 0.00 | 21 | 1,012 | 0.60 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 360.00 | 0.10 | 0.32 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.64 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.70 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/18/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.78 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 0.34 | 0.17 | 0.36 | -0.03 | -7.70% | 0.00 | 12 | 115 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.27 | 0.14 | 0.29 | +0.14 | +93.34% | 0.00 | 12 | 490 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 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 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.07 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.80 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 150.00 | 0.01 | 0.26 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.62 | 0.00 | 0.00 | -0.02 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 155.00 | 0.07 | 0.73 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | -0.01 | 0.00 | -0.03 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.79 | -0.01 | 0.00 | -0.02 | 11/7/2025 | 11/18/2025 3:59:57 PM EST |
| 165.00 | 0.01 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.56 | -0.02 | 0.00 | -0.04 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 170.00 | 0.19 | 0.56 | 0.38 | 0.19 | -0.12 | -38.71% | 0.00 | 4 | 93 | 0.58 | -0.02 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 175.00 | 0.41 | 0.70 | 0.56 | 0.41 | +0.07 | +20.59% | 0.00 | 1 | 1,081 | 0.58 | -0.03 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 180.00 | 0.52 | 0.94 | 0.73 | 0.78 | +0.33 | +73.34% | 0.00 | 7 | 298 | 0.56 | -0.04 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 185.00 | 0.80 | 1.16 | 0.98 | 1.08 | +0.22 | +25.59% | 0.01 | 44 | 1,211 | 0.55 | -0.06 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 190.00 | 1.33 | 1.71 | 1.52 | 1.47 | +0.37 | +33.64% | 0.01 | 123 | 2,139 | 0.55 | -0.08 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 195.00 | 1.89 | 2.12 | 2.01 | 2.02 | +0.52 | +34.67% | 0.01 | 33 | 685 | 0.54 | -0.10 | 0.00 | -0.13 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 200.00 | 2.44 | 2.72 | 2.58 | 2.64 | +0.46 | +21.11% | 0.01 | 113 | 2,437 | 0.53 | -0.13 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 210.00 | 4.25 | 4.45 | 4.35 | 4.38 | +0.76 | +21.00% | 0.02 | 275 | 5,116 | 0.51 | -0.21 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 220.00 | 7.10 | 7.50 | 7.30 | 7.28 | +1.13 | +18.38% | 0.03 | 117 | 4,760 | 0.50 | -0.31 | 0.01 | -0.21 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 230.00 | 11.00 | 11.55 | 11.28 | 11.31 | +1.41 | +14.25% | 0.05 | 636 | 3,710 | 0.50 | -0.42 | 0.01 | -0.23 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 240.00 | 16.30 | 16.95 | 16.63 | 16.70 | +2.02 | +13.76% | 0.07 | 180 | 3,385 | 0.49 | -0.54 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 250.00 | 22.55 | 23.95 | 23.25 | 23.33 | +2.60 | +12.55% | 0.09 | 93 | 2,983 | 0.50 | -0.65 | 0.01 | -0.20 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 260.00 | 29.85 | 32.60 | 31.23 | 30.88 | +2.78 | +9.90% | 0.12 | 18 | 1,377 | 0.52 | -0.75 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 270.00 | 37.35 | 40.50 | 38.93 | 39.65 | +4.60 | +13.13% | 0.14 | 15 | 990 | 0.49 | -0.83 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 280.00 | 47.20 | 49.85 | 48.53 | 49.65 | +11.66 | +30.70% | 0.17 | 11 | 617 | 0.53 | -0.88 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 290.00 | 56.40 | 59.20 | 57.80 | 53.42 | 0.00 | 0.00% | 0.20 | 0 | 106 | 0.53 | -0.92 | 0.00 | -0.08 | 11/10/2025 | 11/18/2025 3:59:57 PM EST |
| 300.00 | 65.55 | 68.90 | 67.23 | 56.22 | 0.00 | 0.00% | 0.22 | 0 | 93 | 0.69 | -0.94 | 0.00 | -0.07 | 11/12/2025 | 11/18/2025 3:59:57 PM EST |
| 310.00 | 75.55 | 78.70 | 77.13 | 54.65 | 0.00 | 0.00% | 0.25 | 0 | 265 | 0.75 | -0.96 | 0.00 | -0.05 | 11/4/2025 | 11/18/2025 3:59:57 PM EST |
| 320.00 | 85.00 | 88.65 | 86.83 | 75.95 | 0.00 | 0.00% | 0.27 | 0 | 43 | 0.79 | -0.97 | 0.00 | -0.04 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 330.00 | 95.00 | 98.70 | 96.85 | 91.14 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 11/7/2025 | 11/18/2025 3:59:57 PM EST |
| 340.00 | 105.00 | 108.60 | 106.80 | 88.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 10/16/2025 | 11/18/2025 3:59:57 PM EST |
| 350.00 | 115.00 | 118.60 | 116.80 | 86.03 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 10/21/2025 | 11/18/2025 3:59:57 PM EST |
| 360.00 | 124.95 | 128.60 | 126.78 | % | 0.35 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 11/18/2025 3:59:57 PM EST | |||
| 370.00 | 134.75 | 138.60 | 136.68 | 94.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 6/30/2025 | 11/18/2025 3:59:57 PM EST |
| 380.00 | 145.45 | 148.60 | 147.03 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 390.00 | 155.00 | 158.60 | 156.80 | % | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 400.00 | 165.00 | 168.60 | 166.80 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST |