Options Chain for SALESFORCE INC COM (CRM) - $277.81 as of 3/28/2025 2:43:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 134.50 | 137.25 | 143.75 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 129.50 | 132.30 | 185.63 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 124.55 | 127.15 | 164.80 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 119.65 | 122.35 | 149.54 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 114.65 | 117.30 | 212.88 | 0.00 | 0.00% | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 109.00 | 112.35 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 104.00 | 107.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 170.00 | 99.35 | 101.95 | 194.60 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 12/4/2024 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 94.15 | 97.70 | 107.45 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 89.90 | 92.55 | 99.37 | 0.00 | 0.00% | 0 | 3 | 0.78 | 1.00 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 84.95 | 87.55 | 96.12 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 79.35 | 82.10 | 173.80 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.99 | 0.00 | -0.03 | 12/4/2024 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 74.50 | 77.65 | 85.27 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.98 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 200.00 | 70.85 | 72.25 | 81.84 | 0.00 | 0.00% | 0 | 67 | 0.53 | 0.98 | 0.00 | -0.04 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 60.15 | 63.10 | 156.20 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.96 | 0.00 | -0.05 | 12/4/2024 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 52.00 | 52.90 | 59.59 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.94 | 0.00 | -0.07 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 42.20 | 44.25 | 51.53 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.89 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 33.85 | 34.55 | 44.55 | 0.00 | 0.00% | 0 | 77 | 0.36 | 0.84 | 0.01 | -0.11 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 25.95 | 26.55 | 27.23 | -6.27 | -18.72% | 14 | 56 | 0.35 | 0.76 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 260.00 | 18.85 | 19.40 | 19.00 | -6.00 | -24.00% | 5 | 88 | 0.33 | 0.66 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 270.00 | 13.10 | 13.65 | 12.89 | -4.56 | -26.14% | 50 | 368 | 0.32 | 0.54 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 280.00 | 8.30 | 8.50 | 8.20 | -3.83 | -31.84% | 79 | 542 | 0.31 | 0.41 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 290.00 | 4.90 | 5.05 | 5.00 | -2.17 | -30.27% | 277 | 1,531 | 0.30 | 0.28 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 300.00 | 2.67 | 2.79 | 2.75 | -1.56 | -36.20% | 699 | 2,013 | 0.29 | 0.18 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 310.00 | 1.31 | 1.51 | 1.44 | -0.86 | -37.40% | 919 | 1,259 | 0.28 | 0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 320.00 | 0.69 | 0.83 | 0.81 | -0.41 | -33.61% | 169 | 1,086 | 0.29 | 0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 330.00 | 0.16 | 0.60 | 0.41 | -0.30 | -42.26% | 827 | 2,187 | 0.29 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 340.00 | 0.20 | 0.63 | 0.25 | -0.10 | -28.58% | 388 | 1,315 | 0.34 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 350.00 | 0.15 | 0.35 | 0.18 | -0.02 | -10.00% | 3 | 1,546 | 0.34 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 360.00 | 0.06 | 0.38 | 0.11 | -0.05 | -31.25% | 73 | 1,065 | 0.33 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 370.00 | 0.05 | 0.20 | 0.12 | -0.03 | -20.00% | 1 | 825 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 380.00 | 0.07 | 0.22 | 0.10 | 0.00 | 0.00% | 1 | 724 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 390.00 | 0.01 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 459 | 0.40 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.20 | 0.05 | -0.02 | -28.58% | 14 | 1,385 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 343 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 1,347 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 1,227 | 0.52 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 440.00 | 0.01 | 0.26 | 0.05 | -0.16 | -76.19% | 5 | 2,278 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 450.00 | 0.02 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 438 | 0.54 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 0.71 | 0.08 | 0.00 | 0.00% | 0 | 313 | 0.69 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 0.71 | 1.42 | 0.00 | 0.00% | 0 | 103 | 0.74 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 0.71 | 0.50 | 0.00 | 0.00% | 0 | 160 | 0.76 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:57 PM EST |
| 500.00 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 241 | 0.78 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 510.00 | 0.00 | 0.71 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:57 PM EST |
| 520.00 | 0.00 | 0.71 | 0.97 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:57 PM EST |
| 530.00 | 0.00 | 0.71 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:57 PM EST |
| 540.00 | 0.00 | 0.71 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:57 PM EST |
| 550.00 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.71 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.71 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.71 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.73 | 0.02 | 0.00 | 0.00% | 0 | 206 | 0.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.74 | 0.45 | 0.00 | 0.00% | 0 | 46 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.77 | 0.89 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.80 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.56 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.00 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.88 | 0.81 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | -0.02 | 11/14/2024 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.94 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 11/8/2024 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 0.02 | 1.01 | 0.60 | 0.00 | 0.00% | 0 | 24 | 0.49 | -0.01 | 0.00 | -0.03 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 0.03 | 1.11 | 0.95 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.02 | 0.00 | -0.03 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 200.00 | 0.09 | 1.19 | 0.69 | 0.00 | 0.00% | 0 | 159 | 0.45 | -0.02 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 0.33 | 1.10 | 0.72 | +0.30 | +71.43% | 6 | 181 | 0.42 | -0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 1.06 | 1.26 | 1.14 | +0.58 | +103.58% | 10 | 2,646 | 0.39 | -0.06 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 1.89 | 2.02 | 1.83 | +0.71 | +63.40% | 23 | 1,524 | 0.38 | -0.11 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 3.15 | 3.35 | 3.40 | +1.43 | +72.59% | 58 | 1,452 | 0.36 | -0.16 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 5.10 | 5.25 | 5.15 | +2.00 | +63.50% | 143 | 2,647 | 0.35 | -0.24 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 260.00 | 7.95 | 8.15 | 7.95 | +2.67 | +50.57% | 146 | 3,087 | 0.33 | -0.34 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 270.00 | 11.90 | 12.10 | 11.82 | +3.67 | +45.04% | 483 | 1,783 | 0.32 | -0.46 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 280.00 | 17.10 | 17.35 | 16.96 | +5.36 | +46.21% | 39 | 1,169 | 0.30 | -0.59 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 290.00 | 23.70 | 24.45 | 23.96 | +6.86 | +40.12% | 20 | 1,182 | 0.30 | -0.72 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 300.00 | 31.50 | 32.70 | 31.81 | +6.96 | +28.01% | 65 | 2,141 | 0.30 | -0.82 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 310.00 | 40.15 | 42.00 | 40.66 | +8.98 | +28.35% | 30 | 997 | 0.27 | -0.89 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 320.00 | 49.30 | 50.90 | 50.11 | +12.74 | +34.10% | 4 | 650 | 0.34 | -0.94 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 330.00 | 59.20 | 60.95 | 58.85 | +6.29 | +11.97% | 6 | 974 | 0.38 | -0.96 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 340.00 | 69.00 | 70.90 | 69.70 | +12.85 | +22.61% | 45 | 70 | 0.41 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 350.00 | 78.95 | 80.90 | 80.65 | +9.10 | +12.72% | 36 | 20 | 0.44 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 360.00 | 88.90 | 91.75 | 90.65 | +9.10 | +11.16% | 191 | 324 | 0.56 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 370.00 | 98.90 | 101.75 | 71.65 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:57 PM EST |
| 380.00 | 108.45 | 111.75 | 76.69 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 390.00 | 118.45 | 121.75 | 61.75 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:57 PM EST |
| 400.00 | 128.95 | 131.50 | 101.45 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 410.00 | 138.90 | 141.50 | 102.05 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 420.00 | 148.75 | 151.75 | 147.44 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 430.00 | 158.50 | 161.75 | 78.07 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:57 PM EST |
| 440.00 | 168.45 | 171.75 | 81.55 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:57 PM EST |
| 450.00 | 178.90 | 181.50 | 131.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:57 PM EST |
| 460.00 | 188.80 | 191.75 | 182.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 470.00 | 198.75 | 201.75 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 480.00 | 208.45 | 211.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 490.00 | 218.45 | 221.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 500.00 | 228.45 | 231.75 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 510.00 | 238.75 | 241.75 | 186.39 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:57 PM EST |
| 520.00 | 248.45 | 250.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 530.00 | 258.75 | 261.75 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 540.00 | 268.75 | 271.75 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 550.00 | 278.20 | 281.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |