Options Chain for SALESFORCE INC COM (CRM) - $239.27 as of 11/7/2025 12:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:55 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:58:55 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 11/7/2025 11:58:55 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 11/7/2025 11:58:55 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 11/7/2025 11:58:55 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 11/7/2025 11:58:55 AM EST | ||||||
| 185.00 | 52.50 | 55.30 | 53.90 | % | 0.29 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.04 | 11/7/2025 11:58:55 AM EST | |||
| 190.00 | 47.90 | 50.70 | 49.30 | % | 0.26 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.06 | 11/7/2025 11:58:55 AM EST | |||
| 195.00 | 43.45 | 46.20 | 44.83 | % | 0.23 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.09 | 11/7/2025 11:58:55 AM EST | |||
| 200.00 | 39.20 | 41.90 | 40.55 | % | 0.20 | 0 | 0 | 0.35 | 0.89 | 0.00 | -0.10 | 11/7/2025 11:58:55 AM EST | |||
| 205.00 | 34.95 | 37.70 | 36.33 | 36.75 | % | 0.18 | 2 | 0 | 0.41 | 0.86 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:55 AM EST | |
| 210.00 | 31.05 | 34.10 | 32.58 | % | 0.16 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.13 | 11/7/2025 11:58:55 AM EST | |||
| 215.00 | 28.60 | 29.80 | 29.20 | 31.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.41 | 0.78 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 220.00 | 24.50 | 26.55 | 25.53 | 25.40 | -2.35 | -8.47% | 0.12 | 4 | 2 | 0.42 | 0.73 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 225.00 | 20.45 | 23.35 | 21.90 | % | 0.10 | 0 | 0 | 0.43 | 0.68 | 0.01 | -0.16 | 11/7/2025 11:58:55 AM EST | |||
| 230.00 | 18.90 | 19.95 | 19.43 | 19.42 | % | 0.08 | 1 | 0 | 0.43 | 0.63 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 11:58:55 AM EST | |
| 235.00 | 16.15 | 17.20 | 16.68 | 15.90 | -2.20 | -12.16% | 0.07 | 1 | 1 | 0.43 | 0.58 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 240.00 | 13.75 | 15.10 | 14.43 | 14.20 | -1.90 | -11.81% | 0.06 | 23 | 8 | 0.42 | 0.52 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 245.00 | 11.60 | 13.40 | 12.50 | 13.40 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.43 | 0.47 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 250.00 | 9.80 | 10.85 | 10.33 | 10.10 | -0.90 | -8.19% | 0.04 | 4 | 4 | 0.43 | 0.42 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 255.00 | 8.20 | 9.10 | 8.65 | 7.70 | -1.69 | -18.00% | 0.03 | 1 | 6 | 0.43 | 0.37 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 260.00 | 6.80 | 7.75 | 7.28 | 6.85 | -0.83 | -10.81% | 0.03 | 4 | 7 | 0.41 | 0.32 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 265.00 | 5.25 | 6.55 | 5.90 | 6.37 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.42 | 0.28 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 270.00 | 4.60 | 5.40 | 5.00 | 5.00 | -0.25 | -4.77% | 0.02 | 2 | 25 | 0.44 | 0.24 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 275.00 | 3.75 | 4.45 | 4.10 | 4.17 | % | 0.01 | 1 | 0 | 0.43 | 0.20 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:55 AM EST | |
| 280.00 | 3.05 | 4.60 | 3.83 | 3.25 | -0.55 | -14.48% | 0.01 | 1 | 3 | 0.41 | 0.17 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 285.00 | 2.39 | 3.45 | 2.92 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.01 | -0.09 | 11/7/2025 11:58:55 AM EST | |||
| 290.00 | 2.09 | 2.78 | 2.44 | 2.33 | -0.39 | -14.34% | 0.01 | 3 | 25 | 0.44 | 0.12 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 295.00 | 1.61 | 2.34 | 1.98 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.00 | -0.07 | 11/7/2025 11:58:55 AM EST | |||
| 300.00 | 1.31 | 2.09 | 1.70 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | 0.08 | 0.00 | -0.06 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 305.00 | 1.26 | 2.14 | 1.70 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.05 | 11/7/2025 11:58:55 AM EST | |||
| 310.00 | 1.08 | 1.41 | 1.25 | 1.21 | -0.61 | -33.52% | 0.00 | 7 | 6 | 0.38 | 0.06 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 315.00 | 0.20 | 2.70 | 1.45 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 320.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 325.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 330.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 335.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 340.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 345.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 350.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 355.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:55 AM 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 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:55 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:58:55 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 11/7/2025 11:58:55 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 11/7/2025 11:58:55 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 11/7/2025 11:58:55 AM EST | ||||||
| 180.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 185.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.04 | 11/7/2025 11:58:55 AM EST | |||
| 190.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.06 | 11/7/2025 11:58:55 AM EST | |||
| 195.00 | 1.76 | 2.41 | 2.09 | 1.96 | +0.23 | +13.30% | 0.01 | 1 | 4 | 0.38 | -0.08 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 200.00 | 1.81 | 2.96 | 2.39 | 2.23 | -0.16 | -6.70% | 0.01 | 3 | 4 | 0.44 | -0.11 | 0.00 | -0.10 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 205.00 | 1.47 | 3.90 | 2.69 | 2.37 | -0.41 | -14.75% | 0.01 | 2 | 1 | 0.40 | -0.14 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 210.00 | 2.48 | 4.90 | 3.69 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.41 | -0.18 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 215.00 | 4.40 | 6.20 | 5.30 | 4.40 | -0.68 | -13.39% | 0.02 | 8 | 28 | 0.41 | -0.22 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 220.00 | 5.85 | 7.60 | 6.73 | 6.53 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.42 | -0.27 | 0.01 | -0.15 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 225.00 | 7.00 | 9.45 | 8.23 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.41 | -0.32 | 0.01 | -0.16 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 230.00 | 10.10 | 11.60 | 10.85 | 11.08 | +1.07 | +10.69% | 0.05 | 3 | 6 | 0.43 | -0.37 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 235.00 | 11.50 | 14.15 | 12.83 | 12.85 | +1.12 | +9.55% | 0.05 | 4 | 8 | 0.42 | -0.42 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 240.00 | 14.10 | 16.55 | 15.33 | 15.64 | +1.13 | +7.79% | 0.06 | 5 | 7 | 0.42 | -0.48 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 245.00 | 17.10 | 19.90 | 18.50 | 18.47 | -0.91 | -4.70% | 0.08 | 3 | 6 | 0.42 | -0.53 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 250.00 | 20.30 | 22.85 | 21.58 | 22.54 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.42 | -0.58 | 0.01 | -0.16 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 255.00 | 23.70 | 26.60 | 25.15 | 25.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.63 | 0.01 | -0.15 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 260.00 | 27.35 | 30.60 | 28.98 | 29.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.42 | -0.68 | 0.01 | -0.15 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 265.00 | 31.25 | 34.40 | 32.83 | % | 0.12 | 0 | 0 | 0.42 | -0.72 | 0.01 | -0.14 | 11/7/2025 11:58:55 AM EST | |||
| 270.00 | 35.35 | 38.45 | 36.90 | % | 0.14 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.13 | 11/7/2025 11:58:55 AM EST | |||
| 275.00 | 39.55 | 42.20 | 40.88 | 40.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.43 | -0.80 | 0.01 | -0.11 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 280.00 | 43.95 | 46.30 | 45.13 | % | 0.16 | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.10 | 11/7/2025 11:58:55 AM EST | |||
| 285.00 | 48.45 | 50.65 | 49.55 | 48.30 | % | 0.17 | 1 | 0 | 0.41 | -0.85 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:58:55 AM EST | |
| 290.00 | 53.05 | 55.90 | 54.48 | 52.38 | % | 0.19 | 2 | 0 | 0.50 | -0.88 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 11:58:55 AM EST | |
| 295.00 | 57.70 | 60.45 | 59.08 | 50.64 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | -0.90 | 0.00 | -0.07 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 300.00 | 61.95 | 65.30 | 63.63 | % | 0.21 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.06 | 11/7/2025 11:58:55 AM EST | |||
| 305.00 | 67.20 | 70.10 | 68.65 | % | 0.23 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.05 | 11/7/2025 11:58:55 AM EST | |||
| 310.00 | 72.10 | 74.75 | 73.43 | % | 0.24 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.04 | 11/7/2025 11:58:55 AM EST | |||
| 315.00 | 76.15 | 79.80 | 77.98 | % | 0.25 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 320.00 | 81.00 | 84.70 | 82.85 | % | 0.26 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 325.00 | 85.70 | 89.65 | 87.68 | % | 0.27 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 330.00 | 91.05 | 94.60 | 92.83 | % | 0.28 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 335.00 | 95.90 | 99.60 | 97.75 | % | 0.29 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 340.00 | 101.00 | 104.55 | 102.78 | % | 0.30 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 345.00 | 105.60 | 109.60 | 107.60 | % | 0.31 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 350.00 | 110.90 | 114.55 | 112.73 | % | 0.32 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 355.00 | 115.90 | 119.55 | 117.73 | % | 0.33 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:55 AM EST |