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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 128.25 | 131.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 190.00 | 118.30 | 122.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 200.00 | 108.50 | 112.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 210.00 | 98.55 | 102.25 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 215.00 | 93.65 | 97.45 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 220.00 | 88.75 | 92.55 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 225.00 | 84.00 | 87.55 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 230.00 | 79.05 | 82.60 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 235.00 | 74.25 | 77.35 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.07 | 2/21/2025 4:00:01 PM EST | |||
| 240.00 | 69.55 | 73.05 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.08 | 2/21/2025 4:00:01 PM EST | |||
| 245.00 | 64.80 | 68.00 | % | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.09 | 2/21/2025 4:00:01 PM EST | |||
| 250.00 | 60.25 | 63.60 | % | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.10 | 2/21/2025 4:00:01 PM EST | |||
| 255.00 | 55.85 | 58.65 | % | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.12 | 2/21/2025 4:00:01 PM EST | |||
| 260.00 | 51.95 | 53.90 | % | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.13 | 2/21/2025 4:00:01 PM EST | |||
| 265.00 | 47.65 | 50.30 | % | 0 | 0 | 0.43 | 0.86 | 0.00 | -0.15 | 2/21/2025 4:00:01 PM EST | |||
| 270.00 | 43.50 | 45.45 | 60.15 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.84 | 0.01 | -0.16 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 275.00 | 39.60 | 41.50 | % | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.17 | 2/21/2025 4:00:01 PM EST | |||
| 280.00 | 35.65 | 37.55 | 49.87 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.78 | 0.01 | -0.19 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 285.00 | 32.25 | 33.80 | % | 0 | 0 | 0.43 | 0.74 | 0.01 | -0.20 | 2/21/2025 4:00:01 PM EST | |||
| 290.00 | 29.35 | 31.35 | 32.65 | % | 3 | 0 | 0.45 | 0.70 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 295.00 | 25.90 | 27.10 | % | 0 | 0 | 0.43 | 0.66 | 0.01 | -0.22 | 2/21/2025 4:00:01 PM EST | |||
| 300.00 | 23.10 | 24.50 | 22.87 | -12.63 | -35.58% | 6 | 1 | 0.43 | 0.62 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 305.00 | 20.30 | 21.80 | 22.31 | % | 1 | 0 | 0.43 | 0.58 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 310.00 | 17.80 | 19.40 | 17.50 | -10.80 | -38.17% | 12 | 1 | 0.42 | 0.54 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 315.00 | 15.45 | 16.65 | 15.93 | -4.87 | -23.42% | 24 | 3 | 0.43 | 0.49 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 320.00 | 13.30 | 14.95 | 14.30 | -3.75 | -20.78% | 3 | 25 | 0.42 | 0.45 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 325.00 | 11.55 | 12.45 | 11.50 | -4.30 | -27.22% | 10 | 34 | 0.43 | 0.40 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 330.00 | 9.65 | 11.35 | 9.50 | -5.79 | -37.87% | 1 | 17 | 0.42 | 0.36 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 335.00 | 8.30 | 8.85 | 8.25 | -5.90 | -41.70% | 4 | 12 | 0.42 | 0.32 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 340.00 | 6.90 | 8.45 | 6.70 | -5.90 | -46.83% | 18 | 13 | 0.42 | 0.29 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 345.00 | 5.25 | 7.05 | 7.10 | -3.80 | -34.87% | 1 | 2 | 0.43 | 0.25 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 350.00 | 4.85 | 5.90 | 4.90 | -2.70 | -35.53% | 6 | 27 | 0.42 | 0.22 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 355.00 | 4.10 | 4.90 | 4.65 | -2.71 | -36.83% | 3 | 19 | 0.42 | 0.19 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 360.00 | 2.91 | 4.30 | 3.70 | -1.81 | -32.85% | 4 | 33 | 0.42 | 0.17 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 365.00 | 2.71 | 3.20 | 3.90 | -1.94 | -33.22% | 2 | 10 | 0.41 | 0.14 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 370.00 | 2.03 | 3.05 | 2.61 | -1.36 | -34.26% | 3 | 13 | 0.42 | 0.12 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 375.00 | 1.84 | 2.60 | 2.12 | -1.23 | -36.72% | 14 | 3 | 0.42 | 0.10 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 380.00 | 1.50 | 1.94 | 1.84 | % | 40 | 0 | 0.42 | 0.09 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 385.00 | 0.84 | 1.94 | 3.13 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.07 | 0.00 | -0.07 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 390.00 | 0.96 | 1.66 | 1.57 | -0.63 | -28.64% | 10 | 10 | 0.43 | 0.06 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 395.00 | 0.45 | 1.41 | 1.21 | -0.88 | -42.11% | 1 | 3 | 0.40 | 0.05 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 400.00 | 0.70 | 1.48 | % | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 405.00 | 0.13 | 1.67 | % | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 410.00 | 0.01 | 1.56 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 415.00 | 0.01 | 1.47 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 420.00 | 0.06 | 1.39 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 425.00 | 0.01 | 1.33 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 430.00 | 0.01 | 1.28 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 435.00 | 0.00 | 1.27 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 440.00 | 0.00 | 1.26 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 445.00 | 0.00 | 1.26 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 450.00 | 0.00 | 1.25 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 455.00 | 0.00 | 1.21 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.39 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.43 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.49 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.31 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 0.98 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 220.00 | 0.01 | 1.36 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 225.00 | 0.01 | 1.44 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 230.00 | 0.19 | 1.06 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 235.00 | 0.29 | 1.60 | 0.55 | % | 2 | 0 | 0.48 | -0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 240.00 | 0.81 | 1.70 | 0.87 | % | 2 | 0 | 0.50 | -0.05 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 245.00 | 0.70 | 2.16 | 1.70 | % | 10 | 0 | 0.48 | -0.06 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 250.00 | 1.19 | 1.85 | 1.48 | % | 12 | 0 | 0.46 | -0.08 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 255.00 | 1.95 | 2.40 | 2.12 | +1.04 | +96.30% | 2 | 2 | 0.46 | -0.09 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 260.00 | 2.46 | 2.92 | 2.75 | +1.20 | +77.42% | 33 | 4 | 0.46 | -0.11 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 265.00 | 3.10 | 3.60 | 2.96 | +0.87 | +41.63% | 11 | 10 | 0.45 | -0.14 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 270.00 | 3.65 | 4.45 | 4.25 | +1.85 | +77.09% | 28 | 30 | 0.44 | -0.16 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 275.00 | 4.20 | 5.50 | 4.95 | +1.89 | +61.77% | 20 | 39 | 0.44 | -0.19 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 280.00 | 5.55 | 6.65 | 6.63 | +2.77 | +71.77% | 34 | 84 | 0.43 | -0.22 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 285.00 | 6.55 | 7.95 | 7.58 | +2.76 | +57.27% | 43 | 105 | 0.44 | -0.26 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 290.00 | 8.00 | 9.45 | 9.60 | +3.58 | +59.47% | 73 | 116 | 0.43 | -0.30 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 295.00 | 9.75 | 11.35 | 10.90 | +3.40 | +45.34% | 76 | 553 | 0.43 | -0.34 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 300.00 | 12.20 | 13.45 | 13.47 | +4.47 | +49.67% | 11 | 23 | 0.43 | -0.38 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 305.00 | 13.90 | 15.70 | 10.96 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.42 | 0.01 | -0.22 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 310.00 | 16.30 | 18.35 | 17.62 | +5.00 | +39.62% | 1 | 44 | 0.43 | -0.46 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 315.00 | 19.65 | 21.00 | 19.60 | +4.55 | +30.24% | 6 | 13 | 0.43 | -0.51 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 320.00 | 20.95 | 23.70 | 20.39 | +2.83 | +16.12% | 3 | 15 | 0.43 | -0.55 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 325.00 | 24.80 | 26.60 | 17.69 | 0.00 | 0.00% | 0 | 24 | 0.41 | -0.60 | 0.01 | -0.21 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 330.00 | 28.60 | 30.45 | 29.91 | +8.96 | +42.77% | 9 | 7 | 0.42 | -0.64 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 335.00 | 32.15 | 34.30 | % | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.20 | 2/21/2025 4:00:01 PM EST | |||
| 340.00 | 35.95 | 37.75 | % | 0 | 0 | 0.42 | -0.71 | 0.01 | -0.19 | 2/21/2025 4:00:01 PM EST | |||
| 345.00 | 39.80 | 42.45 | % | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.17 | 2/21/2025 4:00:01 PM EST | |||
| 350.00 | 43.50 | 46.15 | 32.58 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.78 | 0.01 | -0.16 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 355.00 | 47.85 | 50.50 | % | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.15 | 2/21/2025 4:00:01 PM EST | |||
| 360.00 | 52.50 | 54.65 | % | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.13 | 2/21/2025 4:00:01 PM EST | |||
| 365.00 | 55.85 | 59.90 | % | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.12 | 2/21/2025 4:00:01 PM EST | |||
| 370.00 | 60.40 | 64.25 | % | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.11 | 2/21/2025 4:00:01 PM EST | |||
| 375.00 | 65.00 | 69.00 | % | 0 | 0 | 0.41 | -0.90 | 0.00 | -0.10 | 2/21/2025 4:00:01 PM EST | |||
| 380.00 | 69.70 | 73.75 | % | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.09 | 2/21/2025 4:00:01 PM EST | |||
| 385.00 | 74.50 | 78.45 | 78.59 | % | 21 | 0 | 0.55 | -0.93 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 390.00 | 79.10 | 83.25 | 83.37 | % | 21 | 0 | 0.56 | -0.94 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 395.00 | 84.05 | 88.10 | % | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 400.00 | 88.80 | 92.85 | 93.10 | +16.66 | +21.80% | 21 | 21 | 0.59 | -0.96 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 405.00 | 93.70 | 97.95 | 98.06 | +16.92 | +20.86% | 21 | 21 | 0.61 | -0.96 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 410.00 | 98.70 | 102.85 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 415.00 | 103.75 | 107.80 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 420.00 | 108.60 | 112.75 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 425.00 | 113.60 | 117.75 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 430.00 | 118.65 | 122.65 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 435.00 | 123.60 | 127.75 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 440.00 | 128.60 | 132.75 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 445.00 | 133.60 | 137.75 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 450.00 | 138.60 | 142.75 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 455.00 | 143.60 | 147.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST |