Options Chain for SALESFORCE INC COM (CRM) - $267.14 as of 6/6/2025 3:16:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 118.00 | 120.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 160.00 | 112.70 | 116.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 165.00 | 108.05 | 110.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 170.00 | 103.05 | 105.85 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 175.00 | 97.75 | 101.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 180.00 | 92.75 | 96.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 185.00 | 87.75 | 91.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 190.00 | 82.75 | 86.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 195.00 | 77.80 | 81.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 200.00 | 73.60 | 76.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 205.00 | 67.80 | 71.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 210.00 | 62.80 | 66.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 215.00 | 57.85 | 61.65 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 220.00 | 53.25 | 56.50 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 6/6/2025 4:00:04 PM EST | |||
| 225.00 | 48.20 | 51.00 | 36.77 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 5/29/2025 | 6/6/2025 4:00:04 PM EST |
| 230.00 | 42.95 | 46.00 | 39.42 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.98 | 0.00 | -0.04 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 235.00 | 38.40 | 41.05 | 52.56 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.05 | 5/22/2025 | 6/6/2025 4:00:04 PM EST |
| 240.00 | 34.45 | 36.35 | 34.36 | +10.36 | +43.17% | 5 | 24 | 0.32 | 0.96 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 245.00 | 29.10 | 32.15 | 22.35 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.95 | 0.01 | -0.07 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 250.00 | 25.05 | 26.90 | 19.95 | 0.00 | 0.00% | 0 | 58 | 0.30 | 0.92 | 0.01 | -0.09 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 255.00 | 20.05 | 22.20 | 21.07 | +5.06 | +31.61% | 27 | 84 | 0.26 | 0.88 | 0.01 | -0.11 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 260.00 | 15.85 | 17.55 | 16.50 | +5.00 | +43.48% | 63 | 305 | 0.26 | 0.82 | 0.02 | -0.13 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 265.00 | 12.55 | 13.70 | 11.94 | +3.89 | +48.33% | 34 | 157 | 0.27 | 0.74 | 0.02 | -0.15 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 270.00 | 9.15 | 9.70 | 9.32 | +3.48 | +59.59% | 124 | 301 | 0.26 | 0.63 | 0.02 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 275.00 | 6.35 | 7.05 | 6.50 | +2.85 | +78.09% | 180 | 291 | 0.26 | 0.51 | 0.02 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 280.00 | 4.15 | 4.55 | 3.95 | +1.75 | +79.55% | 103 | 186 | 0.25 | 0.39 | 0.02 | -0.15 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 285.00 | 2.59 | 2.95 | 2.75 | +1.40 | +103.71% | 153 | 321 | 0.24 | 0.28 | 0.02 | -0.13 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 290.00 | 1.60 | 1.86 | 1.66 | +0.79 | +90.81% | 277 | 295 | 0.25 | 0.20 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 295.00 | 0.98 | 1.24 | 0.96 | +0.29 | +43.29% | 21 | 132 | 0.26 | 0.13 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 300.00 | 0.62 | 0.97 | 0.62 | +0.22 | +55.00% | 39 | 577 | 0.27 | 0.09 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 305.00 | 0.43 | 0.76 | 0.38 | 0.00 | 0.00% | 10 | 70 | 0.29 | 0.06 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 310.00 | 0.25 | 0.48 | 0.33 | +0.08 | +32.00% | 14 | 39 | 0.29 | 0.04 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 315.00 | 0.13 | 0.31 | 0.57 | +0.33 | +137.50% | 1 | 50 | 0.29 | 0.03 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 320.00 | 0.13 | 0.30 | 0.26 | +0.04 | +18.19% | 2 | 152 | 0.32 | 0.02 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 325.00 | 0.03 | 0.61 | 0.12 | -0.08 | -40.00% | 18 | 75 | 0.34 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 330.00 | 0.07 | 0.54 | 0.15 | -0.35 | -70.00% | 1 | 83 | 0.38 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 335.00 | 0.00 | 0.52 | 0.51 | 0.00 | 0.00% | 0 | 43 | 0.35 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 29 | 0.47 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 345.00 | 0.00 | 0.97 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.45 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 355.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 0.94 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 365.00 | 0.00 | 0.93 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 0.93 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 375.00 | 0.00 | 0.92 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 0.91 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 385.00 | 0.00 | 0.91 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 0.90 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 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 | 0.86 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.86 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.86 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.84 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.84 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.85 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.85 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.86 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.86 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.87 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 0.88 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.89 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 0.57 | 0.38 | 0.00 | 0.00% | 0 | 102 | 0.58 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.94 | 0.11 | -0.05 | -31.25% | 5 | 119 | 0.44 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 0.54 | 0.13 | +0.02 | +18.19% | 5 | 41 | 0.44 | -0.01 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 230.00 | 0.12 | 0.50 | 0.17 | -0.18 | -51.43% | 29 | 1,963 | 0.42 | -0.02 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 235.00 | 0.20 | 0.28 | 0.28 | -0.21 | -42.86% | 15 | 111 | 0.35 | -0.03 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 240.00 | 0.27 | 0.73 | 0.34 | -0.36 | -51.43% | 21 | 415 | 0.36 | -0.04 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 245.00 | 0.43 | 0.79 | 0.48 | -0.45 | -48.39% | 33 | 155 | 0.33 | -0.05 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 250.00 | 0.51 | 1.00 | 0.74 | -1.21 | -62.06% | 80 | 423 | 0.29 | -0.08 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 255.00 | 1.07 | 1.33 | 1.13 | -1.17 | -50.87% | 37 | 198 | 0.28 | -0.12 | 0.01 | -0.11 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 260.00 | 1.64 | 1.98 | 1.82 | -1.58 | -46.48% | 224 | 268 | 0.27 | -0.18 | 0.02 | -0.13 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 265.00 | 2.61 | 3.70 | 2.91 | -3.28 | -52.99% | 48 | 265 | 0.27 | -0.26 | 0.02 | -0.15 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 270.00 | 4.00 | 5.55 | 4.81 | -3.15 | -39.58% | 40 | 78 | 0.25 | -0.37 | 0.02 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 275.00 | 6.15 | 6.80 | 7.05 | -3.05 | -30.20% | 9 | 122 | 0.25 | -0.49 | 0.02 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 280.00 | 9.10 | 10.60 | 10.13 | -11.12 | -52.33% | 1 | 84 | 0.25 | -0.61 | 0.02 | -0.15 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 285.00 | 11.75 | 13.80 | 21.45 | 0.00 | 0.00% | 0 | 142 | 0.25 | -0.72 | 0.02 | -0.13 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 290.00 | 16.00 | 17.95 | 25.80 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.80 | 0.02 | -0.11 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 295.00 | 20.20 | 22.85 | 25.97 | -2.78 | -9.67% | 74 | 8 | 0.27 | -0.87 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 300.00 | 24.50 | 26.60 | 30.73 | -5.61 | -15.44% | 72 | 27 | 0.32 | -0.91 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 305.00 | 28.90 | 32.50 | 23.55 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.05 | 5/15/2025 | 6/6/2025 4:00:04 PM EST |
| 310.00 | 34.60 | 37.40 | 36.21 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.04 | 5/27/2025 | 6/6/2025 4:00:04 PM EST |
| 315.00 | 39.45 | 42.65 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 6/6/2025 4:00:04 PM EST | |||
| 320.00 | 44.30 | 46.95 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 6/6/2025 4:00:04 PM EST | |||
| 325.00 | 48.90 | 52.60 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/6/2025 4:00:04 PM EST | |||
| 330.00 | 53.90 | 57.55 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 6/6/2025 4:00:04 PM EST | |||
| 335.00 | 59.30 | 62.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 6/6/2025 4:00:04 PM EST | |||
| 340.00 | 63.60 | 67.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 345.00 | 68.65 | 72.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 350.00 | 73.90 | 77.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 355.00 | 78.60 | 81.65 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 360.00 | 83.60 | 87.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 365.00 | 88.85 | 92.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 370.00 | 93.85 | 96.65 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 375.00 | 99.00 | 102.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 380.00 | 103.65 | 107.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 385.00 | 109.05 | 112.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 390.00 | 113.85 | 117.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST |