Options Chain for SALESFORCE INC COM (CRM) - $318.43 as of 2/21/2025 3:15:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 139.55 | 142.10 | 148.05 | -8.15 | -5.22% | 10 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 175.00 | 134.50 | 137.40 | 161.68 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 4:00:01 PM EST |
| 180.00 | 129.55 | 132.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 185.00 | 124.60 | 126.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 190.00 | 119.65 | 121.90 | 127.55 | % | 2 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 195.00 | 114.75 | 117.65 | 123.30 | % | 10 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 200.00 | 109.80 | 112.30 | 119.10 | -1.15 | -0.96% | 13 | 1 | 0.67 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 210.00 | 100.35 | 102.60 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 220.00 | 90.60 | 93.10 | 115.75 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.98 | 0.00 | -0.05 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 230.00 | 80.95 | 83.30 | 96.09 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.97 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 240.00 | 71.55 | 73.85 | 88.00 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.95 | 0.00 | -0.08 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 250.00 | 62.30 | 64.60 | 79.00 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.92 | 0.00 | -0.10 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 260.00 | 54.00 | 54.80 | 62.75 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.88 | 0.00 | -0.12 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 270.00 | 45.55 | 46.50 | 44.25 | -11.10 | -20.06% | 326 | 9 | 0.41 | 0.83 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 280.00 | 38.05 | 39.50 | 37.85 | -16.04 | -29.77% | 412 | 41 | 0.41 | 0.77 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 290.00 | 31.05 | 32.30 | 30.49 | -8.01 | -20.81% | 212 | 62 | 0.40 | 0.70 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 300.00 | 24.80 | 25.45 | 24.20 | -7.35 | -23.30% | 37 | 163 | 0.40 | 0.62 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 310.00 | 19.35 | 19.95 | 19.50 | -5.75 | -22.78% | 57 | 174 | 0.39 | 0.54 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 320.00 | 14.75 | 15.40 | 15.00 | -4.80 | -24.25% | 420 | 421 | 0.39 | 0.46 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 330.00 | 11.05 | 11.65 | 10.99 | -4.26 | -27.94% | 246 | 743 | 0.39 | 0.38 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 340.00 | 7.90 | 8.70 | 8.15 | -3.40 | -29.44% | 177 | 644 | 0.39 | 0.30 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 350.00 | 5.80 | 6.30 | 5.81 | -3.19 | -35.45% | 259 | 1,657 | 0.38 | 0.24 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 360.00 | 4.20 | 4.40 | 4.04 | -2.48 | -38.04% | 214 | 440 | 0.39 | 0.18 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 370.00 | 2.80 | 3.40 | 2.89 | -2.06 | -41.62% | 92 | 387 | 0.38 | 0.14 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 380.00 | 1.92 | 2.38 | 1.98 | -1.67 | -45.76% | 53 | 198 | 0.39 | 0.10 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 390.00 | 1.29 | 1.81 | 1.38 | -1.57 | -53.22% | 14 | 334 | 0.39 | 0.08 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 400.00 | 1.05 | 1.18 | 1.15 | -0.90 | -43.91% | 720 | 1,559 | 0.40 | 0.06 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 410.00 | 0.62 | 1.09 | 0.76 | -0.73 | -49.00% | 29 | 164 | 0.39 | 0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 420.00 | 0.47 | 0.96 | 0.55 | -0.98 | -64.06% | 26 | 84 | 0.41 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 430.00 | 0.19 | 0.67 | 0.40 | -0.53 | -56.99% | 11 | 20 | 0.41 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 440.00 | 0.21 | 0.58 | 0.29 | -0.44 | -60.28% | 18 | 35 | 0.42 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 450.00 | 0.08 | 0.52 | 0.20 | -0.45 | -69.24% | 15 | 69 | 0.42 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 460.00 | 0.06 | 0.59 | 0.16 | -1.07 | -87.00% | 3 | 24 | 0.51 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 470.00 | 0.01 | 0.44 | 0.12 | -0.35 | -74.47% | 7 | 6 | 0.42 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 480.00 | 0.02 | 0.53 | 0.42 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:01 PM EST |
| 175.00 | 0.01 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.44 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.32 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 190.00 | 0.01 | 0.34 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.36 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 200.00 | 0.05 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.01 | 0.00 | -0.03 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 210.00 | 0.08 | 0.47 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.01 | 0.00 | -0.04 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 220.00 | 0.23 | 0.58 | 0.42 | +0.19 | +82.61% | 1 | 6 | 0.45 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 230.00 | 0.54 | 1.03 | 0.57 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.03 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 240.00 | 1.06 | 1.30 | 1.28 | +0.48 | +60.00% | 3 | 58 | 0.43 | -0.05 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 250.00 | 1.96 | 2.27 | 2.20 | +0.88 | +66.67% | 4 | 160 | 0.43 | -0.08 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 260.00 | 3.05 | 3.25 | 3.29 | +1.45 | +78.81% | 38 | 646 | 0.42 | -0.12 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 270.00 | 4.40 | 4.90 | 4.95 | +1.75 | +54.69% | 86 | 231 | 0.42 | -0.17 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 280.00 | 6.70 | 7.10 | 6.98 | +2.08 | +42.45% | 781 | 269 | 0.41 | -0.23 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 290.00 | 9.60 | 10.10 | 10.05 | +3.22 | +47.15% | 181 | 1,041 | 0.40 | -0.30 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 300.00 | 13.25 | 13.85 | 13.89 | +3.68 | +36.05% | 54 | 717 | 0.40 | -0.38 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 310.00 | 17.65 | 18.55 | 18.39 | +4.40 | +31.46% | 202 | 446 | 0.40 | -0.46 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 320.00 | 22.55 | 24.45 | 23.85 | +5.18 | +27.75% | 96 | 567 | 0.39 | -0.54 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 330.00 | 29.00 | 31.20 | 30.57 | +6.20 | +25.45% | 24 | 454 | 0.39 | -0.62 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 340.00 | 36.50 | 38.15 | 38.57 | +7.82 | +25.44% | 5 | 397 | 0.39 | -0.70 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 350.00 | 44.85 | 46.50 | 44.00 | +6.32 | +16.78% | 11 | 126 | 0.40 | -0.76 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 360.00 | 53.25 | 54.55 | 52.57 | +11.50 | +28.01% | 3 | 90 | 0.40 | -0.82 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 370.00 | 61.20 | 62.85 | 64.22 | +13.52 | +26.67% | 10 | 96 | 0.39 | -0.86 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 380.00 | 70.85 | 73.15 | 61.80 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.90 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 390.00 | 80.35 | 83.30 | 67.01 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.92 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 400.00 | 89.40 | 92.35 | 74.60 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.94 | 0.00 | -0.05 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 410.00 | 99.15 | 102.55 | 53.20 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.96 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 420.00 | 109.75 | 112.00 | 96.61 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.97 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 430.00 | 119.15 | 122.30 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 440.00 | 129.00 | 132.00 | 121.90 | +28.25 | +30.17% | 20 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 450.00 | 139.45 | 141.85 | 131.85 | +10.54 | +8.69% | 10 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 460.00 | 149.15 | 151.90 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 470.00 | 159.05 | 162.25 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 480.00 | 168.95 | 172.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 490.00 | 179.10 | 182.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |