Options Chain for SALESFORCE INC COM (CRM) - $269.97 as of 3/31/2025 3:41:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 86.65 | 90.45 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 190.00 | 76.80 | 80.95 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 195.00 | 72.00 | 75.65 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 200.00 | 67.00 | 70.80 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 3/31/2025 3:59:52 PM EST | |||
| 205.00 | 62.10 | 65.90 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.05 | 3/31/2025 3:59:52 PM EST | |||
| 210.00 | 57.25 | 61.30 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.07 | 3/31/2025 3:59:52 PM EST | |||
| 215.00 | 52.55 | 56.70 | % | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.08 | 3/31/2025 3:59:52 PM EST | |||
| 220.00 | 47.90 | 50.95 | % | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.08 | 3/31/2025 3:59:52 PM EST | |||
| 225.00 | 43.25 | 46.15 | % | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.09 | 3/31/2025 3:59:52 PM EST | |||
| 230.00 | 39.20 | 41.95 | % | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.11 | 3/31/2025 3:59:52 PM EST | |||
| 235.00 | 34.30 | 37.95 | % | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.12 | 3/31/2025 3:59:52 PM EST | |||
| 240.00 | 30.40 | 33.85 | % | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.13 | 3/31/2025 3:59:52 PM EST | |||
| 245.00 | 26.15 | 28.95 | % | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.14 | 3/31/2025 3:59:52 PM EST | |||
| 250.00 | 22.50 | 25.35 | % | 0 | 0 | 0.36 | 0.75 | 0.01 | -0.15 | 3/31/2025 3:59:52 PM EST | |||
| 255.00 | 19.25 | 20.70 | % | 0 | 0 | 0.34 | 0.70 | 0.01 | -0.16 | 3/31/2025 3:59:52 PM EST | |||
| 260.00 | 15.70 | 18.70 | % | 0 | 0 | 0.33 | 0.64 | 0.01 | -0.16 | 3/31/2025 3:59:52 PM EST | |||
| 265.00 | 12.55 | 14.95 | 11.00 | % | 7 | 0 | 0.34 | 0.57 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 270.00 | 10.45 | 12.15 | 8.85 | -3.80 | -30.04% | 1 | 2 | 0.33 | 0.50 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 275.00 | 8.20 | 9.55 | 5.61 | % | 1 | 0 | 0.33 | 0.43 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 280.00 | 6.10 | 8.45 | 6.45 | -0.90 | -12.25% | 4 | 11 | 0.31 | 0.36 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 285.00 | 4.60 | 6.05 | 4.60 | -3.30 | -41.78% | 8 | 4 | 0.31 | 0.28 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 290.00 | 3.30 | 4.45 | 3.10 | -3.90 | -55.72% | 17 | 4 | 0.30 | 0.22 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 295.00 | 1.77 | 4.55 | 2.51 | -0.11 | -4.20% | 37 | 1 | 0.29 | 0.16 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 300.00 | 1.60 | 2.35 | 1.71 | -0.60 | -25.98% | 2 | 3 | 0.30 | 0.12 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 305.00 | 0.81 | 1.88 | 1.22 | -0.98 | -44.55% | 1 | 1 | 0.30 | 0.09 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 310.00 | 0.60 | 1.05 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.06 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 315.00 | 0.38 | 1.23 | % | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 320.00 | 0.16 | 1.05 | % | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 325.00 | 0.01 | 1.15 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 330.00 | 0.01 | 0.79 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 335.00 | 0.00 | 1.15 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 1.30 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 355.00 | 0.00 | 0.95 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 365.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 375.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 0.65 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 385.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 395.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 405.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 415.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 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 | 0.95 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 200.00 | 0.01 | 0.94 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.04 | 3/31/2025 3:59:52 PM EST | |||
| 205.00 | 0.01 | 1.65 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.05 | 3/31/2025 3:59:52 PM EST | |||
| 210.00 | 0.01 | 1.21 | % | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.07 | 3/31/2025 3:59:52 PM EST | |||
| 215.00 | 0.24 | 1.49 | % | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.08 | 3/31/2025 3:59:52 PM EST | |||
| 220.00 | 0.56 | 1.79 | % | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.08 | 3/31/2025 3:59:52 PM EST | |||
| 225.00 | 0.76 | 1.81 | % | 0 | 0 | 0.40 | -0.09 | 0.00 | -0.09 | 3/31/2025 3:59:52 PM EST | |||
| 230.00 | 1.11 | 2.29 | 2.38 | % | 10 | 0 | 0.39 | -0.11 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 235.00 | 1.45 | 2.66 | 2.58 | % | 1 | 0 | 0.37 | -0.14 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 240.00 | 2.50 | 3.80 | % | 0 | 0 | 0.37 | -0.17 | 0.01 | -0.13 | 3/31/2025 3:59:52 PM EST | |||
| 245.00 | 2.92 | 4.95 | 4.59 | % | 12 | 0 | 0.36 | -0.21 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 250.00 | 3.70 | 6.85 | 5.54 | +1.14 | +25.91% | 10 | 1 | 0.35 | -0.25 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 255.00 | 5.70 | 8.15 | 6.23 | +1.05 | +20.27% | 8 | 3 | 0.35 | -0.30 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 260.00 | 7.35 | 9.85 | 7.72 | +0.62 | +8.74% | 11 | 5 | 0.34 | -0.36 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 265.00 | 8.55 | 10.85 | 10.19 | +2.24 | +28.18% | 48 | 1 | 0.35 | -0.43 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 270.00 | 10.80 | 13.10 | 12.37 | +1.29 | +11.65% | 45 | 3 | 0.32 | -0.50 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 275.00 | 13.30 | 15.85 | 18.14 | +4.25 | +30.60% | 5 | 15 | 0.32 | -0.57 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 280.00 | 15.60 | 18.80 | 19.54 | +4.44 | +29.41% | 4 | 7 | 0.33 | -0.64 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 285.00 | 20.45 | 22.20 | 23.25 | +3.38 | +17.02% | 4 | 4 | 0.32 | -0.72 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 290.00 | 22.90 | 26.10 | 27.03 | +4.31 | +18.97% | 6 | 7 | 0.32 | -0.78 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 295.00 | 28.05 | 29.90 | 31.09 | +4.74 | +17.99% | 9 | 5 | 0.30 | -0.84 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 300.00 | 31.30 | 34.40 | 37.55 | % | 2 | 0 | 0.31 | -0.88 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 305.00 | 36.90 | 39.30 | % | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.05 | 3/31/2025 3:59:52 PM EST | |||
| 310.00 | 41.55 | 44.20 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.04 | 3/31/2025 3:59:52 PM EST | |||
| 315.00 | 46.25 | 49.25 | 44.25 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.95 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 320.00 | 50.15 | 54.25 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 325.00 | 56.05 | 59.05 | 49.62 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 330.00 | 59.95 | 64.10 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 335.00 | 65.00 | 69.10 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 340.00 | 70.30 | 74.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 345.00 | 75.50 | 78.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 350.00 | 80.20 | 84.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 355.00 | 85.00 | 89.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 360.00 | 90.35 | 94.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 365.00 | 95.20 | 99.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 370.00 | 100.20 | 104.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 375.00 | 105.00 | 109.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 380.00 | 110.20 | 114.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 385.00 | 115.20 | 119.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 390.00 | 120.20 | 124.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 395.00 | 125.55 | 129.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 400.00 | 130.00 | 134.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 405.00 | 134.95 | 139.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 410.00 | 140.00 | 144.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 415.00 | 145.20 | 149.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 420.00 | 150.00 | 154.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |