Options Chain for SALESFORCE INC COM (CRM) - $275.08 as of 5/5/2025 2:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 116.95 | 120.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 111.95 | 115.55 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 165.00 | 107.10 | 110.55 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 102.10 | 105.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 175.00 | 97.00 | 100.65 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 180.00 | 92.20 | 95.75 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 185.00 | 87.30 | 90.85 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 190.00 | 82.40 | 85.95 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 195.00 | 77.55 | 81.05 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 200.00 | 72.75 | 76.15 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 205.00 | 67.90 | 71.40 | % | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 210.00 | 63.30 | 66.65 | % | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 215.00 | 58.35 | 61.95 | % | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 220.00 | 53.80 | 57.20 | % | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 225.00 | 50.15 | 51.60 | % | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.14 | 5/5/2025 3:59:51 PM EST | |||
| 230.00 | 45.95 | 47.05 | % | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.15 | 5/5/2025 3:59:51 PM EST | |||
| 235.00 | 41.70 | 42.60 | % | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.16 | 5/5/2025 3:59:51 PM EST | |||
| 240.00 | 37.45 | 39.20 | % | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.17 | 5/5/2025 3:59:51 PM EST | |||
| 245.00 | 33.55 | 34.40 | % | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.18 | 5/5/2025 3:59:51 PM EST | |||
| 250.00 | 29.35 | 30.60 | 30.55 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.76 | 0.01 | -0.19 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 255.00 | 25.60 | 26.90 | % | 0 | 0 | 0.43 | 0.72 | 0.01 | -0.20 | 5/5/2025 3:59:51 PM EST | |||
| 260.00 | 22.60 | 23.50 | % | 0 | 0 | 0.43 | 0.67 | 0.01 | -0.20 | 5/5/2025 3:59:51 PM EST | |||
| 265.00 | 19.80 | 20.30 | 21.30 | +0.20 | +0.95% | 2 | 2 | 0.43 | 0.62 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 16.95 | 17.45 | % | 0 | 0 | 0.43 | 0.57 | 0.01 | -0.21 | 5/5/2025 3:59:51 PM EST | |||
| 275.00 | 14.35 | 14.95 | 14.96 | -1.33 | -8.17% | 5 | 18 | 0.42 | 0.52 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 12.00 | 12.50 | 13.60 | -0.15 | -1.10% | 1 | 16 | 0.42 | 0.46 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 285.00 | 9.90 | 10.40 | 11.45 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.41 | 0.01 | -0.20 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 8.05 | 8.50 | 8.74 | +0.74 | +9.25% | 20 | 10 | 0.41 | 0.36 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 295.00 | 6.50 | 6.90 | 7.15 | 0.00 | 0.00% | 1 | 1 | 0.40 | 0.30 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 5.20 | 5.55 | 5.50 | -0.54 | -8.94% | 5 | 8 | 0.40 | 0.26 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 305.00 | 3.95 | 4.45 | 4.52 | -0.28 | -5.84% | 11 | 6 | 0.39 | 0.22 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 2.86 | 3.60 | 3.78 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.18 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 315.00 | 2.37 | 2.79 | 2.85 | -0.25 | -8.07% | 7 | 17 | 0.39 | 0.15 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 320.00 | 1.25 | 2.28 | 2.40 | % | 5 | 0 | 0.37 | 0.13 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 325.00 | 1.28 | 2.27 | 1.75 | % | 1 | 0 | 0.40 | 0.10 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 330.00 | 1.04 | 2.43 | % | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 335.00 | 0.56 | 1.50 | % | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 340.00 | 0.45 | 1.29 | % | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 345.00 | 0.29 | 1.92 | % | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 350.00 | 0.11 | 1.91 | % | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 355.00 | 0.07 | 1.82 | % | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 360.00 | 0.03 | 1.77 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 365.00 | 0.00 | 1.71 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 1.66 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 375.00 | 0.00 | 1.45 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 385.00 | 0.00 | 1.06 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 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 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 175.00 | 0.05 | 1.15 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 180.00 | 0.08 | 1.68 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 185.00 | 0.12 | 1.74 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 190.00 | 0.16 | 1.82 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 195.00 | 0.22 | 0.76 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 200.00 | 0.31 | 0.93 | % | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 205.00 | 0.41 | 2.17 | % | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 210.00 | 0.88 | 1.36 | % | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 215.00 | 0.85 | 1.70 | 1.42 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.07 | 0.00 | -0.12 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 1.57 | 1.99 | % | 0 | 0 | 0.51 | -0.09 | 0.00 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 225.00 | 1.37 | 2.45 | 2.57 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.11 | 0.00 | -0.14 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 1.98 | 2.92 | 2.35 | % | 1 | 0 | 0.47 | -0.13 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 235.00 | 2.80 | 3.55 | 3.60 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.15 | 0.01 | -0.16 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 4.10 | 4.40 | 3.75 | +0.15 | +4.17% | 2 | 17 | 0.47 | -0.17 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 245.00 | 5.05 | 5.45 | 4.65 | -0.16 | -3.33% | 5 | 4 | 0.46 | -0.21 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 6.20 | 6.70 | 6.30 | +0.49 | +8.44% | 2 | 2 | 0.46 | -0.24 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 255.00 | 7.50 | 8.15 | 6.85 | -1.05 | -13.30% | 10 | 2 | 0.45 | -0.28 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 9.20 | 9.85 | 8.50 | % | 40 | 0 | 0.45 | -0.33 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 265.00 | 10.80 | 11.65 | % | 0 | 0 | 0.44 | -0.38 | 0.01 | -0.21 | 5/5/2025 3:59:51 PM EST | |||
| 270.00 | 13.00 | 13.55 | 12.55 | % | 2 | 0 | 0.43 | -0.43 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 275.00 | 15.35 | 16.25 | % | 0 | 0 | 0.42 | -0.48 | 0.01 | -0.21 | 5/5/2025 3:59:51 PM EST | |||
| 280.00 | 18.00 | 18.70 | % | 0 | 0 | 0.42 | -0.54 | 0.01 | -0.20 | 5/5/2025 3:59:51 PM EST | |||
| 285.00 | 20.85 | 21.60 | % | 0 | 0 | 0.41 | -0.59 | 0.01 | -0.20 | 5/5/2025 3:59:51 PM EST | |||
| 290.00 | 23.90 | 25.35 | % | 0 | 0 | 0.42 | -0.64 | 0.01 | -0.18 | 5/5/2025 3:59:51 PM EST | |||
| 295.00 | 27.50 | 29.15 | 27.22 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.70 | 0.01 | -0.17 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 30.90 | 32.60 | % | 0 | 0 | 0.41 | -0.74 | 0.01 | -0.16 | 5/5/2025 3:59:51 PM EST | |||
| 305.00 | 34.90 | 36.50 | % | 0 | 0 | 0.41 | -0.78 | 0.01 | -0.14 | 5/5/2025 3:59:51 PM EST | |||
| 310.00 | 38.15 | 41.15 | % | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 315.00 | 42.15 | 45.20 | % | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 320.00 | 46.45 | 50.10 | % | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 325.00 | 51.05 | 55.00 | % | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 330.00 | 55.80 | 59.70 | % | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 335.00 | 60.60 | 64.65 | % | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 340.00 | 65.50 | 69.50 | % | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 345.00 | 70.50 | 74.50 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 350.00 | 75.40 | 79.50 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 355.00 | 80.40 | 84.50 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 360.00 | 85.40 | 89.55 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 365.00 | 90.40 | 94.50 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 370.00 | 95.50 | 99.50 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 375.00 | 100.50 | 104.50 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 380.00 | 105.50 | 109.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 385.00 | 110.50 | 114.50 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 390.00 | 115.50 | 119.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST |