Options Chain for SALESFORCE INC COM (CRM) - $344.14 as of 2/4/2025 9:03:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 163.25 | 166.55 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 190.00 | 153.25 | 156.25 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 200.00 | 143.40 | 146.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 210.00 | 133.50 | 137.45 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 220.00 | 123.50 | 127.25 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 225.00 | 118.65 | 122.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 230.00 | 113.70 | 116.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 235.00 | 108.70 | 112.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 240.00 | 103.85 | 107.80 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 245.00 | 99.00 | 102.20 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 250.00 | 94.05 | 97.30 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.06 | 2/4/2025 4:00:07 PM EST | |||
| 255.00 | 89.15 | 92.35 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.05 | 2/4/2025 4:00:07 PM EST | |||
| 260.00 | 84.30 | 88.05 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 265.00 | 79.50 | 82.60 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.09 | 2/4/2025 4:00:07 PM EST | |||
| 270.00 | 74.65 | 77.85 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.10 | 2/4/2025 4:00:07 PM EST | |||
| 275.00 | 69.90 | 73.10 | % | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.11 | 2/4/2025 4:00:07 PM EST | |||
| 280.00 | 65.30 | 68.35 | % | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.13 | 2/4/2025 4:00:07 PM EST | |||
| 285.00 | 60.60 | 63.65 | % | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.14 | 2/4/2025 4:00:07 PM EST | |||
| 290.00 | 57.00 | 58.85 | % | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.16 | 2/4/2025 4:00:07 PM EST | |||
| 295.00 | 52.70 | 54.50 | 46.22 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.87 | 0.00 | -0.17 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 300.00 | 48.20 | 50.10 | % | 0 | 0 | 0.43 | 0.85 | 0.00 | -0.19 | 2/4/2025 4:00:07 PM EST | |||
| 305.00 | 44.25 | 46.00 | 43.18 | % | 26 | 0 | 0.43 | 0.82 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 310.00 | 40.15 | 42.75 | % | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.22 | 2/4/2025 4:00:07 PM EST | |||
| 315.00 | 36.15 | 38.60 | 35.43 | -4.80 | -11.94% | 26 | 51 | 0.43 | 0.76 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 320.00 | 33.25 | 35.00 | % | 0 | 0 | 0.44 | 0.73 | 0.01 | -0.24 | 2/4/2025 4:00:07 PM EST | |||
| 325.00 | 29.95 | 31.15 | % | 0 | 0 | 0.43 | 0.69 | 0.01 | -0.25 | 2/4/2025 4:00:07 PM EST | |||
| 330.00 | 26.75 | 27.90 | 25.40 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.66 | 0.01 | -0.25 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 335.00 | 22.90 | 24.65 | 20.95 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.62 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 340.00 | 21.05 | 22.65 | 19.75 | -2.35 | -10.64% | 4 | 2 | 0.43 | 0.57 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 345.00 | 18.25 | 19.45 | 17.40 | +0.10 | +0.58% | 12 | 12 | 0.42 | 0.53 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 350.00 | 16.05 | 17.20 | 15.37 | +1.79 | +13.19% | 8 | 9 | 0.42 | 0.49 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 355.00 | 14.00 | 14.60 | 12.10 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.44 | 0.01 | -0.25 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 360.00 | 12.05 | 12.95 | 11.24 | +0.95 | +9.24% | 2 | 4 | 0.42 | 0.40 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 365.00 | 10.15 | 11.45 | 9.72 | +1.47 | +17.82% | 2 | 3 | 0.42 | 0.36 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 370.00 | 8.85 | 9.50 | 8.30 | +1.90 | +29.69% | 1 | 20 | 0.41 | 0.32 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 375.00 | 7.55 | 8.15 | 7.11 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.29 | 0.01 | -0.21 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 380.00 | 6.35 | 7.10 | 5.77 | +0.36 | +6.66% | 2 | 20 | 0.41 | 0.25 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 385.00 | 5.40 | 5.85 | 5.17 | +0.98 | +23.39% | 2 | 2 | 0.41 | 0.22 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 390.00 | 4.55 | 5.15 | 3.91 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.19 | 0.01 | -0.17 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 395.00 | 3.30 | 4.85 | % | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.15 | 2/4/2025 4:00:07 PM EST | |||
| 400.00 | 3.15 | 3.95 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.15 | 0.00 | -0.14 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 405.00 | 2.08 | 3.65 | % | 0 | 0 | 0.42 | 0.13 | 0.00 | -0.12 | 2/4/2025 4:00:07 PM EST | |||
| 410.00 | 1.63 | 3.20 | % | 0 | 0 | 0.42 | 0.11 | 0.00 | -0.11 | 2/4/2025 4:00:07 PM EST | |||
| 415.00 | 1.37 | 2.68 | % | 0 | 0 | 0.42 | 0.09 | 0.00 | -0.10 | 2/4/2025 4:00:07 PM EST | |||
| 420.00 | 1.09 | 2.40 | % | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.09 | 2/4/2025 4:00:07 PM EST | |||
| 425.00 | 1.35 | 1.68 | % | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.07 | 2/4/2025 4:00:07 PM EST | |||
| 430.00 | 1.14 | 1.77 | 1.35 | % | 1 | 0 | 0.44 | 0.05 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 435.00 | 0.95 | 1.43 | 1.51 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.05 | 0.00 | -0.06 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 440.00 | 0.49 | 1.63 | % | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.05 | 2/4/2025 4:00:07 PM EST | |||
| 445.00 | 0.14 | 1.52 | % | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 450.00 | 0.11 | 1.47 | 0.72 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.03 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 455.00 | 0.18 | 1.39 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.03 | 2/4/2025 4:00:07 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 | 1.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.48 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.51 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 1.03 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 1.01 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 235.00 | 0.00 | 1.11 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 240.00 | 0.00 | 1.26 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 245.00 | 0.01 | 1.33 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 250.00 | 0.16 | 1.16 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 255.00 | 0.11 | 1.53 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.05 | 2/4/2025 4:00:07 PM EST | |||
| 260.00 | 0.30 | 1.67 | % | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 265.00 | 0.36 | 1.83 | 1.48 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.04 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 270.00 | 0.69 | 2.04 | 1.12 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.05 | 0.00 | -0.10 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 275.00 | 1.27 | 1.72 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.06 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 280.00 | 1.58 | 1.94 | 1.88 | +0.38 | +25.34% | 11 | 7 | 0.47 | -0.07 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 285.00 | 1.95 | 2.73 | 2.10 | -0.22 | -9.49% | 26 | 20 | 0.47 | -0.09 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 290.00 | 2.34 | 2.98 | 2.94 | +0.10 | +3.53% | 1 | 32 | 0.46 | -0.11 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 295.00 | 2.73 | 3.55 | 2.92 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.13 | 0.00 | -0.17 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 300.00 | 3.20 | 4.30 | 4.26 | -0.46 | -9.75% | 1 | 22 | 0.44 | -0.15 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 305.00 | 4.25 | 5.10 | 5.43 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.18 | 0.01 | -0.20 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 310.00 | 5.20 | 6.15 | 6.53 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.21 | 0.01 | -0.22 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 315.00 | 6.20 | 7.45 | 7.80 | -0.69 | -8.13% | 1 | 13 | 0.43 | -0.24 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 320.00 | 7.70 | 8.75 | 9.02 | -0.85 | -8.62% | 1 | 13 | 0.43 | -0.27 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 325.00 | 9.15 | 10.40 | 10.54 | -1.20 | -10.23% | 2 | 9 | 0.42 | -0.31 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 330.00 | 11.05 | 12.00 | 12.39 | +1.56 | +14.41% | 2 | 4 | 0.42 | -0.34 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 335.00 | 12.90 | 14.00 | 15.83 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.38 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 340.00 | 15.10 | 16.25 | 18.72 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.43 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 345.00 | 17.35 | 18.80 | 19.75 | +0.08 | +0.41% | 4 | 4 | 0.41 | -0.47 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 350.00 | 20.35 | 21.35 | 20.54 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.51 | 0.01 | -0.26 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 355.00 | 23.10 | 24.25 | % | 0 | 0 | 0.41 | -0.56 | 0.01 | -0.25 | 2/4/2025 4:00:07 PM EST | |||
| 360.00 | 26.30 | 27.30 | % | 0 | 0 | 0.41 | -0.60 | 0.01 | -0.24 | 2/4/2025 4:00:07 PM EST | |||
| 365.00 | 29.15 | 30.80 | % | 0 | 0 | 0.41 | -0.64 | 0.01 | -0.23 | 2/4/2025 4:00:07 PM EST | |||
| 370.00 | 32.20 | 34.25 | % | 0 | 0 | 0.40 | -0.68 | 0.01 | -0.22 | 2/4/2025 4:00:07 PM EST | |||
| 375.00 | 36.05 | 37.75 | 38.46 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.71 | 0.01 | -0.21 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 380.00 | 39.60 | 42.40 | % | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.19 | 2/4/2025 4:00:07 PM EST | |||
| 385.00 | 43.75 | 46.50 | % | 0 | 0 | 0.40 | -0.78 | 0.01 | -0.18 | 2/4/2025 4:00:07 PM EST | |||
| 390.00 | 47.35 | 51.10 | % | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.17 | 2/4/2025 4:00:07 PM EST | |||
| 395.00 | 51.35 | 55.50 | % | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.15 | 2/4/2025 4:00:07 PM EST | |||
| 400.00 | 55.20 | 60.00 | % | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.14 | 2/4/2025 4:00:07 PM EST | |||
| 405.00 | 59.65 | 64.50 | % | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.12 | 2/4/2025 4:00:07 PM EST | |||
| 410.00 | 64.50 | 69.00 | % | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.11 | 2/4/2025 4:00:07 PM EST | |||
| 415.00 | 69.55 | 73.90 | % | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.10 | 2/4/2025 4:00:07 PM EST | |||
| 420.00 | 74.35 | 78.50 | % | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.09 | 2/4/2025 4:00:07 PM EST | |||
| 425.00 | 79.20 | 83.50 | % | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.07 | 2/4/2025 4:00:07 PM EST | |||
| 430.00 | 84.05 | 88.40 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.06 | 2/4/2025 4:00:07 PM EST | |||
| 435.00 | 88.95 | 93.30 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.06 | 2/4/2025 4:00:07 PM EST | |||
| 440.00 | 93.80 | 98.10 | % | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.05 | 2/4/2025 4:00:07 PM EST | |||
| 445.00 | 98.85 | 103.20 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 450.00 | 103.85 | 108.20 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 455.00 | 108.50 | 113.45 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 2/4/2025 4:00:07 PM EST |