Options Chain for SALESFORCE INC COM (CRM) - $265.37 as of 5/30/2025 9:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 109.05 | 113.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 104.00 | 107.85 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 99.10 | 102.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 94.00 | 98.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 175.00 | 89.05 | 93.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 180.00 | 84.25 | 87.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 185.00 | 79.15 | 83.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 190.00 | 74.20 | 78.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 195.00 | 69.25 | 73.05 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 200.00 | 64.50 | 67.80 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 205.00 | 59.40 | 63.35 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 210.00 | 54.70 | 58.35 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 215.00 | 49.65 | 53.40 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 220.00 | 44.95 | 48.80 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 225.00 | 40.20 | 43.45 | % | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 230.00 | 35.50 | 38.75 | % | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 235.00 | 31.50 | 34.00 | 30.05 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.88 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 240.00 | 27.50 | 28.80 | 25.35 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.85 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 245.00 | 23.15 | 25.35 | 21.49 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.80 | 0.01 | -0.11 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 250.00 | 18.70 | 21.40 | 20.90 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.75 | 0.01 | -0.12 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 255.00 | 16.10 | 17.80 | 17.00 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.69 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 260.00 | 12.65 | 15.55 | 13.00 | 0.00 | 0.00% | 0 | 22 | 0.27 | 0.62 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 265.00 | 9.90 | 11.05 | 8.75 | 0.00 | 0.00% | 0 | 58 | 0.27 | 0.54 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 270.00 | 7.55 | 8.45 | 8.30 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.46 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 275.00 | 5.80 | 6.75 | 5.60 | 0.00 | 0.00% | 0 | 93 | 0.27 | 0.38 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 280.00 | 4.05 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 59 | 0.26 | 0.31 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 285.00 | 2.42 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 54 | 0.25 | 0.24 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 1.97 | 2.63 | 2.12 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.19 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 295.00 | 1.43 | 2.15 | 1.56 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.14 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 300.00 | 0.96 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 58 | 0.28 | 0.11 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 305.00 | 0.72 | 1.16 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.08 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 310.00 | 0.60 | 1.44 | % | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.19 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.08 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 2.35 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.31 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.26 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.22 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 345.00 | 0.20 | 0.69 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 2.19 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 355.00 | 0.00 | 2.16 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 2.16 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 365.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.14 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 375.00 | 0.00 | 2.14 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 385.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 2.12 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 2.16 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.17 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.18 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.22 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.24 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.34 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.36 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 2.45 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 210.00 | 0.18 | 0.58 | 0.61 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 215.00 | 0.25 | 2.62 | % | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 220.00 | 0.32 | 1.04 | 0.69 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.04 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 225.00 | 0.61 | 1.12 | 1.11 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.06 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 230.00 | 0.92 | 1.59 | 1.58 | 0.00 | 0.00% | 0 | 32 | 0.33 | -0.08 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 235.00 | 1.48 | 1.94 | 1.76 | 0.00 | 0.00% | 0 | 61 | 0.32 | -0.12 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 240.00 | 2.00 | 2.48 | 2.37 | 0.00 | 0.00% | 0 | 38 | 0.31 | -0.15 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 245.00 | 2.71 | 3.50 | 3.85 | 0.00 | 0.00% | 0 | 39 | 0.30 | -0.20 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 250.00 | 3.85 | 4.45 | 4.45 | 0.00 | 0.00% | 0 | 140 | 0.30 | -0.25 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 255.00 | 5.00 | 6.15 | 5.50 | 0.00 | 0.00% | 0 | 139 | 0.29 | -0.31 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 260.00 | 6.70 | 7.90 | 7.44 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.38 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 265.00 | 8.85 | 10.05 | 9.80 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.46 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 270.00 | 11.15 | 12.60 | 11.97 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.54 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 275.00 | 13.30 | 15.95 | 18.15 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.62 | 0.02 | -0.12 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 280.00 | 17.20 | 19.20 | 21.15 | 0.00 | 0.00% | 0 | 22 | 0.27 | -0.69 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 285.00 | 21.15 | 22.85 | 24.50 | 0.00 | 0.00% | 0 | 81 | 0.27 | -0.76 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 24.30 | 28.35 | 30.00 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.81 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 295.00 | 28.60 | 32.85 | 31.25 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.86 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 300.00 | 33.30 | 37.40 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 305.00 | 37.90 | 42.10 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 310.00 | 42.95 | 47.00 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 315.00 | 47.85 | 51.95 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 320.00 | 52.85 | 57.00 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 325.00 | 57.80 | 61.95 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 330.00 | 62.80 | 66.95 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 335.00 | 67.65 | 72.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 340.00 | 72.80 | 77.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 345.00 | 77.60 | 82.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 350.00 | 82.60 | 87.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 355.00 | 87.80 | 92.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 360.00 | 92.80 | 97.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 365.00 | 97.75 | 102.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 370.00 | 102.70 | 107.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 375.00 | 107.60 | 112.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 380.00 | 112.60 | 117.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 385.00 | 117.60 | 122.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 390.00 | 122.60 | 127.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |