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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 88.75 | 92.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 78.85 | 82.50 | 99.11 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 73.90 | 77.55 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 68.95 | 72.35 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 205.00 | 64.05 | 67.55 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 210.00 | 59.20 | 62.60 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 215.00 | 54.30 | 57.75 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 220.00 | 49.50 | 52.90 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 225.00 | 45.45 | 48.00 | % | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 230.00 | 41.20 | 43.00 | % | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 235.00 | 35.50 | 37.65 | % | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.09 | 3/28/2025 3:59:57 PM EST | |||
| 240.00 | 32.20 | 33.15 | 49.98 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.87 | 0.01 | -0.11 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 245.00 | 27.25 | 28.90 | 42.55 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.83 | 0.01 | -0.12 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 23.45 | 24.75 | % | 0 | 0 | 0.34 | 0.78 | 0.01 | -0.14 | 3/28/2025 3:59:57 PM EST | |||
| 255.00 | 19.50 | 21.35 | % | 0 | 0 | 0.34 | 0.73 | 0.01 | -0.15 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 16.25 | 17.40 | % | 0 | 0 | 0.33 | 0.67 | 0.01 | -0.16 | 3/28/2025 3:59:57 PM EST | |||
| 265.00 | 13.65 | 14.15 | 13.45 | % | 1 | 0 | 0.33 | 0.60 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 270.00 | 10.80 | 11.20 | 11.07 | -6.64 | -37.50% | 3 | 2 | 0.32 | 0.53 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 275.00 | 7.90 | 8.70 | 8.00 | -4.49 | -35.95% | 1 | 18 | 0.31 | 0.45 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 280.00 | 6.20 | 6.60 | 6.42 | -3.35 | -34.29% | 3 | 23 | 0.31 | 0.37 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 285.00 | 4.20 | 4.80 | 4.46 | -2.59 | -36.74% | 345 | 21 | 0.30 | 0.30 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 290.00 | 3.20 | 3.45 | 3.14 | -2.26 | -41.86% | 15 | 25 | 0.30 | 0.23 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 295.00 | 2.18 | 2.62 | 2.23 | -1.87 | -45.61% | 5 | 25 | 0.30 | 0.17 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 300.00 | 1.47 | 1.76 | 1.77 | -1.05 | -37.24% | 534 | 130 | 0.29 | 0.13 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 305.00 | 0.85 | 1.72 | 1.15 | -0.61 | -34.66% | 2 | 27 | 0.31 | 0.09 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 310.00 | 0.64 | 1.02 | 0.92 | -0.30 | -24.59% | 478 | 71 | 0.30 | 0.06 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 315.00 | 0.32 | 0.60 | 0.78 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.04 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 320.00 | 0.09 | 0.99 | 0.30 | -0.27 | -47.37% | 46 | 288 | 0.32 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 325.00 | 0.00 | 0.85 | 0.86 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.02 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 330.00 | 0.15 | 0.77 | 0.56 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 335.00 | 0.00 | 0.70 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.42 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.63 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 0.62 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 0.61 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 365.00 | 0.00 | 0.60 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 0.60 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 375.00 | 0.00 | 0.59 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 0.58 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 385.00 | 0.00 | 0.58 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 0.57 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 395.00 | 0.00 | 0.57 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 0.57 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 405.00 | 0.00 | 0.56 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 410.00 | 0.00 | 0.56 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 415.00 | 0.00 | 0.56 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 420.00 | 0.00 | 0.56 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.62 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.68 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.73 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.79 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 0.87 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.98 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 1.12 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 220.00 | 0.01 | 1.13 | % | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 225.00 | 0.43 | 1.40 | % | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.74 | 0.43 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.07 | 0.00 | -0.08 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 235.00 | 1.40 | 2.04 | 1.48 | +0.59 | +66.30% | 4 | 7 | 0.38 | -0.10 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 1.82 | 2.37 | 2.01 | +0.95 | +89.63% | 9 | 15 | 0.36 | -0.13 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 245.00 | 2.60 | 2.99 | 1.01 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.17 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 3.45 | 3.85 | 3.70 | +1.57 | +73.71% | 30 | 31 | 0.34 | -0.22 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 255.00 | 4.65 | 5.00 | 5.00 | +2.12 | +73.62% | 30 | 12 | 0.33 | -0.27 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 260.00 | 6.00 | 6.45 | 6.30 | +2.61 | +70.74% | 25 | 35 | 0.32 | -0.33 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 265.00 | 7.85 | 8.85 | 8.04 | +3.20 | +66.12% | 15 | 77 | 0.33 | -0.40 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 270.00 | 9.85 | 10.95 | 10.15 | +3.75 | +58.60% | 27 | 39 | 0.32 | -0.47 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 275.00 | 12.30 | 12.95 | 12.60 | +6.05 | +92.37% | 13 | 22 | 0.30 | -0.55 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 280.00 | 15.25 | 16.15 | 15.60 | +5.60 | +56.00% | 9 | 33 | 0.30 | -0.63 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 285.00 | 16.85 | 20.00 | 10.81 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.70 | 0.01 | -0.13 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 290.00 | 22.30 | 24.05 | 22.71 | +6.69 | +41.76% | 2 | 12 | 0.31 | -0.77 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 295.00 | 26.25 | 27.55 | 27.35 | +7.22 | +35.87% | 14 | 13 | 0.28 | -0.83 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 300.00 | 30.60 | 31.75 | 31.17 | +14.75 | +89.83% | 546 | 14 | 0.27 | -0.87 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 305.00 | 34.80 | 36.25 | 36.03 | +17.10 | +90.34% | 6 | 9 | 0.34 | -0.91 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 310.00 | 39.75 | 41.10 | 40.63 | +10.81 | +36.26% | 544 | 3 | 0.27 | -0.94 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 315.00 | 43.60 | 46.65 | 35.20 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.96 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 320.00 | 48.40 | 51.80 | 39.94 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.97 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 325.00 | 53.45 | 56.75 | 44.48 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.98 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 330.00 | 58.35 | 61.75 | 49.48 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 335.00 | 63.25 | 66.75 | 49.30 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 340.00 | 67.95 | 71.75 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 345.00 | 72.95 | 76.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 350.00 | 77.95 | 81.75 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 355.00 | 83.00 | 86.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 360.00 | 87.95 | 91.75 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 365.00 | 93.10 | 96.75 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 370.00 | 97.95 | 101.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 375.00 | 103.10 | 106.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 380.00 | 108.00 | 111.75 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 385.00 | 113.10 | 116.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 390.00 | 117.95 | 121.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 395.00 | 123.05 | 126.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 400.00 | 128.30 | 131.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 405.00 | 133.10 | 136.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 410.00 | 138.05 | 141.75 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 415.00 | 143.20 | 146.75 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 420.00 | 148.10 | 151.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |