Options Chain for SALESFORCE INC COM (CRM) - $265.26 as of 12/26/2025 2:43:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 139.85 | 143.70 | 141.78 | 120.50 | 0.00 | 0.00% | 1.13 | 0 | 17 | 1.23 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 134.80 | 138.85 | 136.83 | 131.50 | 0.00 | 0.00% | 1.05 | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 129.90 | 133.90 | 131.90 | 118.50 | 0.00 | 0.00% | 0.98 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 124.95 | 128.95 | 126.95 | 109.85 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:55 PM EST |
| 145.00 | 120.00 | 123.95 | 121.98 | 104.70 | 0.00 | 0.00% | 0.84 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:55 PM EST |
| 150.00 | 115.05 | 118.85 | 116.95 | 78.88 | 0.00 | 0.00% | 0.78 | 0 | 12 | 0.97 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 110.05 | 113.85 | 111.95 | 109.83 | 0.00 | 0.00% | 0.72 | 0 | 54 | 0.92 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 160.00 | 105.10 | 109.00 | 107.05 | 101.50 | 0.00 | 0.00% | 0.67 | 0 | 13 | 0.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 100.70 | 103.85 | 102.28 | 99.68 | 0.00 | 0.00% | 0.62 | 0 | 19 | 0.81 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 95.15 | 99.05 | 97.10 | 87.00 | 0.00 | 0.00% | 0.57 | 0 | 30 | 0.79 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 91.20 | 93.80 | 92.50 | 59.90 | 0.00 | 0.00% | 0.53 | 0 | 28 | 0.72 | 1.00 | 0.00 | -0.02 | 11/28/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 85.25 | 89.10 | 87.18 | 83.58 | 0.00 | 0.00% | 0.48 | 0 | 16 | 0.70 | 1.00 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 80.35 | 84.25 | 82.30 | 72.00 | 0.00 | 0.00% | 0.44 | 0 | 35 | 0.67 | 0.99 | 0.00 | -0.03 | 12/5/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 75.35 | 79.30 | 77.33 | 72.03 | 0.00 | 0.00% | 0.41 | 0 | 14 | 0.64 | 0.99 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 70.70 | 74.20 | 72.45 | 49.50 | 0.00 | 0.00% | 0.37 | 0 | 17 | 0.59 | 0.99 | 0.00 | -0.04 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 65.65 | 69.35 | 67.50 | 63.85 | 0.00 | 0.00% | 0.34 | 0 | 186 | 0.56 | 0.98 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 56.60 | 59.20 | 57.90 | 54.39 | 0.00 | 0.00% | 0.28 | 0 | 99 | 0.47 | 0.96 | 0.00 | -0.05 | 12/11/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 46.15 | 50.05 | 48.10 | 48.69 | +0.23 | +0.48% | 0.22 | 3 | 351 | 0.44 | 0.94 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 36.75 | 40.10 | 38.43 | 38.42 | +1.87 | +5.12% | 0.17 | 12 | 983 | 0.37 | 0.90 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 29.10 | 30.85 | 29.98 | 30.00 | +0.05 | +0.17% | 0.12 | 4 | 1,392 | 0.28 | 0.85 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 20.80 | 22.40 | 21.60 | 21.89 | +0.39 | +1.82% | 0.09 | 6 | 2,054 | 0.26 | 0.76 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 14.90 | 15.25 | 15.08 | 15.08 | +0.18 | +1.21% | 0.06 | 46 | 1,791 | 0.26 | 0.64 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 9.55 | 9.90 | 9.73 | 9.62 | -0.15 | -1.54% | 0.04 | 74 | 1,672 | 0.26 | 0.49 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 5.70 | 6.00 | 5.85 | 5.75 | -0.19 | -3.20% | 0.02 | 184 | 1,889 | 0.25 | 0.35 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 290.00 | 3.20 | 3.50 | 3.35 | 3.35 | -0.13 | -3.74% | 0.01 | 73 | 1,328 | 0.26 | 0.23 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 300.00 | 1.80 | 2.01 | 1.91 | 1.88 | -0.07 | -3.59% | 0.01 | 95 | 2,935 | 0.26 | 0.15 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 310.00 | 0.88 | 1.15 | 1.02 | 1.07 | -0.07 | -6.14% | 0.00 | 17 | 638 | 0.26 | 0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 320.00 | 0.41 | 0.65 | 0.53 | 0.60 | -0.09 | -13.05% | 0.00 | 160 | 269 | 0.26 | 0.05 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 330.00 | 0.19 | 0.44 | 0.32 | 0.43 | +0.08 | +22.86% | 0.00 | 5 | 337 | 0.27 | 0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 340.00 | 0.10 | 0.47 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.30 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 350.00 | 0.01 | 0.39 | 0.20 | 0.15 | +0.01 | +7.15% | 0.00 | 3 | 637 | 0.29 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 360.00 | 0.01 | 0.34 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.31 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 370.00 | 0.01 | 0.30 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.33 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.40 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.81 | 0.41 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 0.02 | 0.88 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.52 | 0.26 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.02 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.84 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 0.01 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.49 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 0.01 | 0.27 | 0.14 | 0.06 | +0.05 | +500.00% | 0.00 | 3 | 80 | 0.46 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 0.01 | 0.18 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 11 | 118 | 0.42 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 0.10 | 0.32 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.46 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 0.01 | 0.38 | 0.20 | 0.19 | +0.01 | +5.56% | 0.00 | 2 | 355 | 0.40 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 0.05 | 0.42 | 0.24 | 0.16 | -0.06 | -27.28% | 0.00 | 4 | 557 | 0.40 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 0.01 | 0.47 | 0.24 | 0.25 | -0.20 | -44.45% | 0.00 | 2 | 1,062 | 0.35 | -0.01 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 0.04 | 0.50 | 0.27 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.35 | -0.02 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 0.17 | 0.58 | 0.38 | 0.47 | +0.07 | +17.50% | 0.00 | 9 | 1,844 | 0.33 | -0.04 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 0.51 | 0.85 | 0.68 | 0.73 | -0.04 | -5.20% | 0.00 | 364 | 3,349 | 0.31 | -0.06 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 1.06 | 1.57 | 1.32 | 1.34 | -0.07 | -4.97% | 0.01 | 132 | 3,174 | 0.30 | -0.10 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 2.25 | 2.74 | 2.50 | 2.40 | -0.20 | -7.70% | 0.01 | 146 | 2,135 | 0.29 | -0.15 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 4.20 | 4.40 | 4.30 | 4.33 | -0.07 | -1.60% | 0.02 | 104 | 2,222 | 0.27 | -0.24 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 7.35 | 7.60 | 7.48 | 7.43 | -0.17 | -2.24% | 0.03 | 48 | 1,096 | 0.26 | -0.36 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 11.90 | 12.25 | 12.08 | 12.05 | -0.60 | -4.75% | 0.04 | 5 | 479 | 0.26 | -0.51 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 18.00 | 18.75 | 18.38 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 150 | 0.26 | -0.65 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 290.00 | 25.65 | 27.50 | 26.58 | 28.26 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.28 | -0.77 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 300.00 | 33.80 | 35.50 | 34.65 | 34.83 | -8.04 | -18.76% | 0.12 | 10 | 60 | 0.29 | -0.85 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 310.00 | 42.85 | 45.50 | 44.18 | 50.83 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.34 | -0.91 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 320.00 | 52.00 | 56.05 | 54.03 | 56.34 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 330.00 | 62.35 | 65.80 | 64.08 | 102.22 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 11/26/2025 | 12/26/2025 3:59:55 PM EST |
| 340.00 | 72.30 | 76.10 | 74.20 | 112.09 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 3:59:55 PM EST |
| 350.00 | 82.30 | 86.10 | 84.20 | 95.14 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 11/5/2025 | 12/26/2025 3:59:55 PM EST |
| 360.00 | 92.30 | 96.05 | 94.18 | 102.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 3:59:55 PM EST |
| 370.00 | 102.20 | 106.05 | 104.13 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 380.00 | 112.05 | 116.05 | 114.05 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 390.00 | 122.05 | 126.05 | 124.05 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 400.00 | 132.20 | 136.05 | 134.13 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |