Options Chain for SALESFORCE INC COM (CRM) - $273.13 as of 5/27/2025 2:55:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 157.20 | 160.15 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 125.00 | 152.10 | 154.95 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 130.00 | 147.25 | 150.35 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 142.40 | 145.45 | 121.25 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:59:02 PM EST |
| 140.00 | 137.60 | 140.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 145.00 | 132.55 | 135.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 150.00 | 127.75 | 130.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 155.00 | 122.55 | 124.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 117.55 | 120.15 | 92.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 1:59:02 PM EST |
| 165.00 | 112.80 | 115.80 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 170.00 | 107.80 | 110.30 | 79.90 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.99 | 0.00 | -0.03 | 4/4/2025 | 5/27/2025 1:59:02 PM EST |
| 175.00 | 102.95 | 105.20 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 180.00 | 98.25 | 100.70 | 64.15 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.04 | 4/21/2025 | 5/27/2025 1:59:02 PM EST |
| 185.00 | 93.00 | 95.25 | 59.45 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.98 | 0.00 | -0.04 | 4/21/2025 | 5/27/2025 1:59:02 PM EST |
| 190.00 | 88.20 | 90.70 | 99.84 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.98 | 0.00 | -0.05 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 195.00 | 83.60 | 86.00 | 72.55 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.97 | 0.00 | -0.05 | 4/30/2025 | 5/27/2025 1:59:02 PM EST |
| 200.00 | 78.85 | 80.35 | 89.51 | 0.00 | 0.00% | 0 | 42 | 0.45 | 0.96 | 0.00 | -0.06 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 210.00 | 69.20 | 71.85 | 61.40 | 0.00 | 0.00% | 0 | 38 | 0.58 | 0.94 | 0.00 | -0.07 | 4/30/2025 | 5/27/2025 1:59:02 PM EST |
| 220.00 | 60.15 | 61.15 | 62.81 | 0.00 | 0.00% | 0 | 59 | 0.47 | 0.92 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 230.00 | 50.95 | 51.75 | 58.28 | 0.00 | 0.00% | 0 | 109 | 0.47 | 0.89 | 0.00 | -0.10 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 240.00 | 42.70 | 43.70 | 38.50 | -0.60 | -1.54% | 3 | 195 | 0.43 | 0.85 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 250.00 | 34.60 | 35.90 | 34.65 | -0.35 | -1.00% | 10 | 396 | 0.41 | 0.79 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 260.00 | 27.20 | 28.60 | 27.44 | -1.91 | -6.51% | 7 | 870 | 0.40 | 0.72 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 270.00 | 20.85 | 21.25 | 21.05 | +2.40 | +12.87% | 73 | 443 | 0.39 | 0.63 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 280.00 | 15.45 | 15.65 | 15.75 | +1.39 | +9.68% | 121 | 924 | 0.38 | 0.52 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 290.00 | 11.10 | 11.25 | 11.16 | +1.32 | +13.42% | 171 | 789 | 0.38 | 0.42 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 300.00 | 7.70 | 7.90 | 7.75 | +0.35 | +4.73% | 232 | 2,970 | 0.37 | 0.33 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 310.00 | 5.25 | 5.40 | 5.35 | +0.15 | +2.89% | 83 | 684 | 0.37 | 0.25 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 320.00 | 3.50 | 3.65 | 3.60 | +0.03 | +0.84% | 250 | 1,228 | 0.37 | 0.18 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 330.00 | 2.30 | 2.41 | 2.37 | -0.03 | -1.25% | 782 | 4,042 | 0.37 | 0.13 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 340.00 | 1.57 | 1.63 | 1.55 | -0.20 | -11.43% | 350 | 924 | 0.37 | 0.09 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 350.00 | 1.05 | 1.11 | 1.13 | -0.08 | -6.62% | 138 | 715 | 0.38 | 0.07 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 360.00 | 0.66 | 0.80 | 0.86 | -0.17 | -16.51% | 12 | 243 | 0.39 | 0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 370.00 | 0.45 | 0.68 | 0.57 | -0.36 | -38.71% | 13 | 255 | 0.40 | 0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 380.00 | 0.30 | 0.53 | 0.49 | -0.22 | -30.99% | 3 | 668 | 0.40 | 0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 390.00 | 0.19 | 0.54 | 0.33 | -0.07 | -17.50% | 30 | 616 | 0.42 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 400.00 | 0.17 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 70 | 0.44 | 0.02 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 410.00 | 0.04 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 58 | 0.43 | 0.01 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 420.00 | 0.08 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 203 | 0.46 | 0.01 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:59:02 PM EST |
| 430.00 | 0.01 | 0.38 | 0.29 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 440.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 450.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 460.00 | 0.00 | 0.33 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 1:59:02 PM EST |
| 470.00 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 480.00 | 0.00 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 916 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 125.00 | 0.00 | 0.27 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 130.00 | 0.00 | 0.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 0.01 | 0.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 140.00 | 0.01 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/27/2025 1:59:02 PM EST |
| 145.00 | 0.02 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 0.30 | 0.20 | -1.06 | -84.13% | 4 | 5 | 0.76 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 155.00 | 0.03 | 0.31 | 0.14 | -0.24 | -63.16% | 1 | 6 | 0.64 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 160.00 | 0.01 | 0.33 | 1.88 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 5/27/2025 1:59:02 PM EST |
| 165.00 | 0.03 | 0.36 | 0.23 | -0.25 | -52.09% | 1 | 98 | 0.58 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 170.00 | 0.06 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 99 | 0.58 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 175.00 | 0.10 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 104 | 0.57 | -0.01 | 0.00 | -0.03 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 180.00 | 0.18 | 0.52 | 0.51 | 0.00 | 0.00% | 0 | 107 | 0.56 | -0.02 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 185.00 | 0.29 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 57 | 0.56 | -0.02 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 190.00 | 0.32 | 0.66 | 0.50 | -0.18 | -26.48% | 1 | 383 | 0.53 | -0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 195.00 | 0.58 | 0.74 | 0.63 | 0.00 | 0.00% | 0 | 71 | 0.51 | -0.03 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 200.00 | 0.66 | 0.84 | 0.67 | -0.28 | -29.48% | 1 | 3,066 | 0.50 | -0.04 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 210.00 | 1.03 | 1.15 | 1.23 | -0.67 | -35.27% | 17 | 2,322 | 0.48 | -0.06 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 220.00 | 1.58 | 1.68 | 1.63 | -0.81 | -33.20% | 50 | 588 | 0.46 | -0.08 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 230.00 | 2.39 | 2.50 | 2.44 | -1.28 | -34.41% | 48 | 1,030 | 0.44 | -0.11 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 240.00 | 3.60 | 3.75 | 3.65 | -1.50 | -29.13% | 70 | 2,038 | 0.42 | -0.15 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 250.00 | 5.40 | 5.60 | 5.52 | -1.78 | -24.39% | 89 | 771 | 0.41 | -0.21 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 260.00 | 8.05 | 8.25 | 8.23 | -2.58 | -23.87% | 63 | 1,135 | 0.39 | -0.28 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 270.00 | 11.55 | 11.80 | 11.75 | -3.30 | -21.93% | 79 | 1,294 | 0.39 | -0.37 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 280.00 | 16.10 | 16.40 | 16.34 | -3.96 | -19.51% | 23 | 496 | 0.38 | -0.48 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 290.00 | 21.75 | 22.10 | 23.58 | -2.42 | -9.31% | 1 | 393 | 0.38 | -0.58 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 300.00 | 27.65 | 28.80 | 28.67 | +1.77 | +6.58% | 3 | 357 | 0.38 | -0.67 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 310.00 | 34.95 | 36.70 | 31.00 | 0.00 | 0.00% | 0 | 590 | 0.36 | -0.75 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 320.00 | 43.40 | 45.40 | 38.80 | 0.00 | 0.00% | 0 | 69 | 0.38 | -0.82 | 0.01 | -0.10 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 330.00 | 53.45 | 54.10 | 41.65 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.87 | 0.01 | -0.08 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 340.00 | 61.90 | 64.60 | 63.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.91 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 350.00 | 70.90 | 74.15 | 65.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.93 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 360.00 | 80.65 | 83.90 | 52.35 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 2/20/2025 | 5/27/2025 1:59:02 PM EST |
| 370.00 | 90.70 | 93.70 | 92.27 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 3/14/2025 | 5/27/2025 1:59:02 PM EST |
| 380.00 | 100.55 | 103.50 | 136.95 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 4/9/2025 | 5/27/2025 1:59:02 PM EST |
| 390.00 | 110.80 | 113.45 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 400.00 | 120.30 | 123.50 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 410.00 | 130.30 | 133.85 | 107.55 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 2/24/2025 | 5/27/2025 1:59:02 PM EST |
| 420.00 | 140.55 | 143.65 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 430.00 | 150.30 | 153.70 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 440.00 | 160.40 | 163.65 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 450.00 | 170.45 | 173.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 460.00 | 180.55 | 184.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 470.00 | 190.35 | 193.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 480.00 | 200.30 | 203.75 | 238.95 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:02 PM EST |