Options Chain for SALESFORCE INC COM (CRM) - $328.66 as of 1/22/2025 8:36:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 145.50 | 150.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 190.00 | 135.50 | 140.45 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 125.50 | 130.45 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 116.00 | 120.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 220.00 | 106.00 | 110.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 225.00 | 101.00 | 105.85 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 230.00 | 96.00 | 100.85 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 235.00 | 91.60 | 95.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 240.00 | 86.80 | 90.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 245.00 | 81.85 | 85.95 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 250.00 | 76.50 | 81.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 255.00 | 71.50 | 76.20 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 260.00 | 66.55 | 71.45 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 265.00 | 62.40 | 66.50 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 270.00 | 57.50 | 61.50 | 60.07 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.96 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 275.00 | 53.00 | 56.75 | % | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 280.00 | 47.75 | 52.35 | 45.72 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.92 | 0.00 | -0.11 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 285.00 | 43.65 | 47.80 | 47.20 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.90 | 0.00 | -0.12 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 290.00 | 39.25 | 43.40 | % | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.14 | 1/21/2025 4:00:01 PM EST | |||
| 295.00 | 34.90 | 39.00 | 35.30 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.84 | 0.01 | -0.15 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 300.00 | 30.80 | 35.00 | 33.88 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.81 | 0.01 | -0.17 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 305.00 | 26.85 | 31.00 | 28.38 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.77 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 310.00 | 23.15 | 27.25 | 23.75 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.72 | 0.01 | -0.19 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 315.00 | 19.75 | 24.00 | 22.75 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.67 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 320.00 | 16.60 | 20.85 | 17.84 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.62 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 325.00 | 13.75 | 17.90 | 16.00 | 0.00 | 0.00% | 0 | 123 | 0.33 | 0.56 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 330.00 | 11.30 | 14.50 | 13.50 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.50 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 335.00 | 9.15 | 13.15 | 10.65 | 0.00 | 0.00% | 0 | 31 | 0.33 | 0.44 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 340.00 | 8.60 | 9.50 | 8.80 | 0.00 | 0.00% | 0 | 161 | 0.32 | 0.38 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 345.00 | 6.80 | 8.20 | 7.47 | 0.00 | 0.00% | 0 | 73 | 0.33 | 0.33 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 350.00 | 4.05 | 8.00 | 5.95 | 0.00 | 0.00% | 0 | 109 | 0.32 | 0.28 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 355.00 | 2.85 | 4.90 | 4.85 | 0.00 | 0.00% | 0 | 101 | 0.30 | 0.23 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 360.00 | 2.30 | 4.05 | 3.69 | 0.00 | 0.00% | 0 | 112 | 0.31 | 0.18 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 365.00 | 1.35 | 4.95 | 2.50 | 0.00 | 0.00% | 0 | 41 | 0.33 | 0.15 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 370.00 | 0.60 | 4.30 | 2.95 | 0.00 | 0.00% | 0 | 34 | 0.33 | 0.12 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 3.80 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.09 | 0.01 | -0.08 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 3.40 | % | 0 | 0 | 0.29 | 0.07 | 0.00 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 385.00 | 0.00 | 3.10 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.06 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 1.83 | % | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 395.00 | 0.00 | 2.69 | % | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.57 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 405.00 | 0.00 | 2.47 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.02 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 1.00 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 415.00 | 0.00 | 2.35 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 2.30 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 425.00 | 0.00 | 2.26 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 430.00 | 0.00 | 2.27 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 440.00 | 0.00 | 2.24 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 450.00 | 0.00 | 2.23 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.19 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.21 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.24 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 2.28 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.79 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 2.37 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.41 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.37 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 2.33 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.64 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.45 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.00 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 265.00 | 0.02 | 2.67 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.84 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.04 | 0.00 | -0.07 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 3.10 | % | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 280.00 | 0.12 | 3.25 | 1.88 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.08 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 285.00 | 0.50 | 2.90 | 2.06 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.10 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 290.00 | 0.73 | 4.30 | 2.34 | 0.00 | 0.00% | 0 | 1,878 | 0.36 | -0.12 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 295.00 | 1.42 | 4.95 | 3.32 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.16 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 300.00 | 2.31 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 131 | 0.31 | -0.19 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 305.00 | 3.20 | 6.95 | 4.86 | 0.00 | 0.00% | 0 | 57 | 0.33 | -0.23 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 310.00 | 4.05 | 8.20 | 6.15 | 0.00 | 0.00% | 0 | 51 | 0.33 | -0.28 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 315.00 | 5.65 | 9.85 | 7.85 | 0.00 | 0.00% | 0 | 54 | 0.33 | -0.33 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 320.00 | 7.50 | 10.55 | 9.24 | 0.00 | 0.00% | 0 | 19 | 0.31 | -0.38 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 325.00 | 9.60 | 13.70 | 11.65 | 0.00 | 0.00% | 0 | 17 | 0.32 | -0.44 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 330.00 | 12.15 | 16.20 | 15.00 | 0.00 | 0.00% | 0 | 38 | 0.32 | -0.50 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 335.00 | 15.10 | 18.85 | 17.45 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.56 | 0.01 | -0.19 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 340.00 | 18.20 | 22.05 | % | 0 | 0 | 0.31 | -0.62 | 0.01 | -0.18 | 1/21/2025 4:00:01 PM EST | |||
| 345.00 | 21.10 | 25.35 | 27.64 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.67 | 0.01 | -0.17 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 350.00 | 24.65 | 28.95 | 30.20 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.72 | 0.01 | -0.16 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 355.00 | 28.50 | 32.75 | % | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.14 | 1/21/2025 4:00:01 PM EST | |||
| 360.00 | 32.50 | 36.75 | 35.10 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.82 | 0.01 | -0.12 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 365.00 | 37.40 | 41.00 | % | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 370.00 | 41.80 | 45.50 | % | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 375.00 | 46.45 | 50.15 | % | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 380.00 | 51.15 | 56.00 | 58.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.06 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 385.00 | 55.95 | 60.50 | % | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 390.00 | 60.80 | 65.50 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 395.00 | 65.70 | 70.50 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 400.00 | 70.70 | 75.50 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 405.00 | 75.65 | 80.50 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 410.00 | 80.70 | 85.50 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 415.00 | 85.75 | 90.20 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 420.00 | 90.80 | 95.10 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 425.00 | 95.80 | 100.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 430.00 | 100.70 | 105.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 440.00 | 110.70 | 115.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 450.00 | 120.70 | 125.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |