Options Chain for SALESFORCE INC COM (CRM) - $250.48 as of 4/23/2025 9:05:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 95.25 | 98.80 | 102.95 | % | 1 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 4/23/2025 | 4/23/2025 3:59:49 PM EST | |
| 160.00 | 90.35 | 93.90 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 4/23/2025 3:59:49 PM EST | |||
| 165.00 | 85.55 | 89.00 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 4/23/2025 3:59:49 PM EST | |||
| 170.00 | 80.60 | 84.15 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.06 | 4/23/2025 3:59:49 PM EST | |||
| 175.00 | 75.75 | 79.10 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.06 | 4/23/2025 3:59:49 PM EST | |||
| 180.00 | 70.95 | 74.50 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.07 | 4/23/2025 3:59:49 PM EST | |||
| 185.00 | 66.15 | 69.50 | % | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.09 | 4/23/2025 3:59:49 PM EST | |||
| 190.00 | 61.45 | 65.00 | % | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.10 | 4/23/2025 3:59:49 PM EST | |||
| 195.00 | 56.85 | 60.35 | % | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.12 | 4/23/2025 3:59:49 PM EST | |||
| 200.00 | 52.25 | 55.70 | % | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.12 | 4/23/2025 3:59:49 PM EST | |||
| 205.00 | 48.55 | 50.00 | % | 0 | 0 | 0.56 | 0.89 | 0.00 | -0.14 | 4/23/2025 3:59:49 PM EST | |||
| 210.00 | 44.05 | 45.55 | % | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.15 | 4/23/2025 3:59:49 PM EST | |||
| 215.00 | 39.85 | 41.25 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.84 | 0.01 | -0.17 | 4/22/2025 | 4/23/2025 3:59:49 PM EST |
| 220.00 | 35.90 | 37.05 | % | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.18 | 4/23/2025 3:59:49 PM EST | |||
| 225.00 | 30.50 | 33.00 | % | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.19 | 4/23/2025 3:59:49 PM EST | |||
| 230.00 | 27.90 | 29.15 | 20.92 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.74 | 0.01 | -0.20 | 4/22/2025 | 4/23/2025 3:59:49 PM EST |
| 235.00 | 24.15 | 25.65 | 26.35 | +7.10 | +36.89% | 1 | 12 | 0.49 | 0.70 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 240.00 | 20.15 | 22.20 | 22.45 | +5.36 | +31.37% | 7 | 27 | 0.49 | 0.65 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 245.00 | 16.60 | 19.10 | 19.85 | +5.49 | +38.24% | 1 | 14 | 0.48 | 0.60 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 250.00 | 14.50 | 16.20 | 15.80 | +3.60 | +29.51% | 12 | 18 | 0.47 | 0.55 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 255.00 | 11.30 | 13.65 | 14.30 | +4.80 | +50.53% | 19 | 6 | 0.46 | 0.49 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 260.00 | 9.05 | 11.35 | 11.62 | +4.16 | +55.77% | 43 | 49 | 0.45 | 0.44 | 0.01 | -0.20 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 265.00 | 8.65 | 9.30 | 8.71 | +2.71 | +45.17% | 23 | 35 | 0.45 | 0.38 | 0.01 | -0.19 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 270.00 | 6.85 | 7.50 | 7.64 | +2.74 | +55.92% | 20 | 25 | 0.44 | 0.33 | 0.01 | -0.18 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 275.00 | 5.40 | 5.95 | 5.60 | +1.95 | +53.43% | 12 | 21 | 0.43 | 0.28 | 0.01 | -0.16 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 280.00 | 4.15 | 4.70 | 4.55 | +1.94 | +74.33% | 13 | 47 | 0.42 | 0.23 | 0.01 | -0.15 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 285.00 | 3.15 | 3.90 | 3.35 | +1.39 | +70.92% | 14 | 23 | 0.42 | 0.19 | 0.01 | -0.13 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 290.00 | 2.32 | 2.75 | 2.50 | +0.90 | +56.25% | 22 | 66 | 0.41 | 0.15 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 295.00 | 1.69 | 2.28 | 1.97 | -0.11 | -5.29% | 10 | 41 | 0.41 | 0.12 | 0.01 | -0.09 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 300.00 | 1.17 | 1.60 | 1.50 | +0.64 | +74.42% | 10 | 52 | 0.40 | 0.09 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 305.00 | 0.00 | 1.19 | 1.31 | +0.44 | +50.58% | 3 | 38 | 0.41 | 0.07 | 0.00 | -0.06 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 310.00 | 0.25 | 1.16 | 0.64 | +0.14 | +28.00% | 16 | 10 | 0.41 | 0.05 | 0.00 | -0.05 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 315.00 | 0.00 | 0.80 | 0.60 | % | 1 | 0 | 0.41 | 0.04 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 3:59:49 PM EST | |
| 320.00 | 0.20 | 0.80 | 0.59 | +0.34 | +136.00% | 11 | 2 | 0.40 | 0.03 | 0.00 | -0.03 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 325.00 | 0.02 | 0.64 | 0.27 | % | 1 | 0 | 0.37 | 0.03 | 0.00 | -0.03 | 4/23/2025 | 4/23/2025 3:59:49 PM EST | |
| 330.00 | 0.20 | 0.77 | 0.30 | +0.10 | +50.00% | 1 | 2 | 0.46 | 0.02 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 335.00 | 0.00 | 1.07 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 4/23/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 1.34 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 4/23/2025 3:59:49 PM EST | |||
| 345.00 | 0.00 | 1.28 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 4/23/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 1.16 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 4/23/2025 3:59:49 PM EST | |||
| 355.00 | 0.00 | 1.28 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 360.00 | 0.00 | 1.17 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 365.00 | 0.00 | 1.09 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 370.00 | 0.00 | 1.19 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 375.00 | 0.00 | 1.14 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 1.01 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 385.00 | 0.00 | 0.99 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 390.00 | 0.00 | 0.98 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.99 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 4/23/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.99 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.04 | 4/23/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.32 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.04 | 4/23/2025 3:59:49 PM EST | |||
| 170.00 | 0.30 | 0.84 | 0.50 | % | 1 | 0 | 0.67 | -0.02 | 0.00 | -0.06 | 4/23/2025 | 4/23/2025 3:59:49 PM EST | |
| 175.00 | 0.00 | 1.01 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.06 | 4/23/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.99 | 0.70 | % | 1 | 0 | 0.66 | -0.03 | 0.00 | -0.07 | 4/23/2025 | 4/23/2025 3:59:49 PM EST | |
| 185.00 | 0.75 | 1.23 | 1.48 | 0.00 | 0.00% | 0 | 103 | 0.61 | -0.05 | 0.00 | -0.09 | 4/22/2025 | 4/23/2025 3:59:49 PM EST |
| 190.00 | 1.13 | 1.40 | 1.31 | -1.47 | -52.88% | 1 | 6 | 0.60 | -0.06 | 0.00 | -0.10 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 195.00 | 0.34 | 2.49 | 1.60 | -1.70 | -51.52% | 8 | 102 | 0.51 | -0.08 | 0.00 | -0.12 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 200.00 | 1.40 | 2.49 | 1.96 | -1.07 | -35.32% | 1 | 23 | 0.56 | -0.09 | 0.00 | -0.12 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 205.00 | 1.41 | 2.70 | 2.40 | -1.20 | -33.34% | 2 | 33 | 0.51 | -0.11 | 0.00 | -0.14 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 210.00 | 2.75 | 3.20 | 2.93 | -1.42 | -32.65% | 9 | 13 | 0.54 | -0.13 | 0.00 | -0.15 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 215.00 | 3.00 | 3.85 | 3.67 | -1.53 | -29.43% | 5 | 44 | 0.52 | -0.16 | 0.01 | -0.17 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 220.00 | 4.30 | 5.85 | 4.62 | -1.68 | -26.67% | 31 | 51 | 0.52 | -0.18 | 0.01 | -0.18 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 225.00 | 4.40 | 6.75 | 3.93 | -4.37 | -52.66% | 3 | 10 | 0.48 | -0.22 | 0.01 | -0.19 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 230.00 | 6.50 | 7.10 | 6.50 | -2.60 | -28.58% | 12 | 26 | 0.50 | -0.26 | 0.01 | -0.20 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 235.00 | 7.90 | 10.15 | 7.65 | -3.65 | -32.31% | 21 | 17 | 0.49 | -0.30 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 240.00 | 9.50 | 10.10 | 10.13 | -2.59 | -20.37% | 70 | 76 | 0.48 | -0.35 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 245.00 | 11.40 | 13.50 | 11.30 | -4.70 | -29.38% | 4 | 3 | 0.47 | -0.40 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 250.00 | 13.50 | 14.40 | 12.55 | -6.49 | -34.09% | 25 | 27 | 0.46 | -0.45 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 255.00 | 15.85 | 17.50 | 15.35 | -6.34 | -29.23% | 6 | 3 | 0.45 | -0.51 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 260.00 | 18.35 | 20.90 | 25.06 | 0.00 | 0.00% | 0 | 22 | 0.44 | -0.56 | 0.01 | -0.20 | 4/22/2025 | 4/23/2025 3:59:49 PM EST |
| 265.00 | 21.45 | 23.75 | 19.38 | -7.57 | -28.09% | 1 | 5 | 0.43 | -0.62 | 0.01 | -0.19 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 270.00 | 23.85 | 26.35 | 22.39 | -7.71 | -25.62% | 2 | 4 | 0.43 | -0.67 | 0.01 | -0.18 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 275.00 | 27.35 | 29.35 | 25.60 | -8.40 | -24.71% | 3 | 14 | 0.41 | -0.72 | 0.01 | -0.16 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 280.00 | 31.65 | 33.80 | 30.50 | -8.50 | -21.80% | 3 | 11 | 0.40 | -0.77 | 0.01 | -0.15 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 285.00 | 35.90 | 38.15 | 35.98 | -6.77 | -15.84% | 13 | 108 | 0.40 | -0.81 | 0.01 | -0.13 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 290.00 | 39.75 | 42.60 | 38.30 | -8.95 | -18.95% | 2 | 25 | 0.37 | -0.85 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 295.00 | 43.75 | 46.00 | 45.80 | -5.60 | -10.90% | 1 | 64 | 0.51 | -0.88 | 0.01 | -0.09 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 300.00 | 48.10 | 51.10 | 57.03 | 0.00 | 0.00% | 0 | 45 | 0.52 | -0.91 | 0.01 | -0.08 | 4/22/2025 | 4/23/2025 3:59:49 PM EST |
| 305.00 | 52.50 | 55.60 | 51.12 | -15.38 | -23.13% | 1 | 41 | 0.52 | -0.93 | 0.00 | -0.06 | 4/23/2025 | 4/23/2025 3:59:49 PM EST |
| 310.00 | 57.30 | 60.70 | 77.40 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 4/21/2025 | 4/23/2025 3:59:49 PM EST |
| 315.00 | 62.60 | 65.70 | 80.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 4/21/2025 | 4/23/2025 3:59:49 PM EST |
| 320.00 | 67.20 | 70.70 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 4/23/2025 3:59:49 PM EST | |||
| 325.00 | 72.20 | 76.00 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 4/23/2025 3:59:49 PM EST | |||
| 330.00 | 77.15 | 81.35 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 4/23/2025 3:59:49 PM EST | |||
| 335.00 | 82.20 | 85.70 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/23/2025 3:59:49 PM EST | |||
| 340.00 | 87.15 | 91.20 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/23/2025 3:59:49 PM EST | |||
| 345.00 | 92.20 | 95.70 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/23/2025 3:59:49 PM EST | |||
| 350.00 | 97.20 | 100.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 4/23/2025 3:59:49 PM EST | |||
| 355.00 | 102.05 | 105.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 360.00 | 107.15 | 111.15 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 365.00 | 112.25 | 115.75 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 370.00 | 117.15 | 121.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 375.00 | 122.05 | 126.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 380.00 | 127.15 | 131.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 385.00 | 132.05 | 136.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST | |||
| 390.00 | 137.05 | 141.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:49 PM EST |