Options Chain for SALESFORCE INC COM (CRM) - $266.91 as of 6/13/2025 3:15:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 101.85 | 105.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 160.00 | 97.25 | 100.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 165.00 | 92.00 | 95.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 170.00 | 87.15 | 91.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 175.00 | 82.05 | 86.05 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 180.00 | 77.35 | 81.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 185.00 | 72.25 | 76.15 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 190.00 | 67.55 | 71.25 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 195.00 | 62.70 | 66.35 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 200.00 | 57.55 | 61.45 | 72.50 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 205.00 | 53.00 | 56.60 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 210.00 | 48.10 | 51.75 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 215.00 | 43.30 | 46.95 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 220.00 | 38.60 | 42.30 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 225.00 | 34.15 | 37.55 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 230.00 | 30.00 | 32.55 | 35.20 | % | 1 | 0 | 0.33 | 0.87 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 235.00 | 25.60 | 28.10 | 39.05 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.84 | 0.01 | -0.09 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 240.00 | 21.35 | 24.45 | 36.21 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.79 | 0.01 | -0.11 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 245.00 | 17.95 | 20.70 | 25.25 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.73 | 0.01 | -0.11 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 250.00 | 13.75 | 16.50 | 26.06 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.66 | 0.01 | -0.12 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 255.00 | 11.75 | 13.20 | 21.00 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.59 | 0.02 | -0.12 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 260.00 | 9.05 | 9.70 | 9.54 | -5.46 | -36.40% | 8 | 5 | 0.28 | 0.51 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 265.00 | 6.25 | 7.90 | 7.50 | -3.45 | -31.51% | 87 | 74 | 0.27 | 0.42 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 270.00 | 4.95 | 6.55 | 5.55 | -2.85 | -33.93% | 17 | 176 | 0.29 | 0.35 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 275.00 | 3.50 | 5.00 | 4.04 | -2.26 | -35.88% | 4 | 70 | 0.28 | 0.28 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 280.00 | 2.23 | 2.98 | 2.84 | -1.81 | -38.93% | 10 | 70 | 0.26 | 0.22 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 285.00 | 1.14 | 2.98 | 2.02 | -1.21 | -37.47% | 7 | 45 | 0.27 | 0.17 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.37 | 1.81 | -0.52 | -22.32% | 5 | 12 | 0.25 | 0.13 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 295.00 | 0.77 | 2.17 | 1.91 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.10 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 300.00 | 0.61 | 0.85 | 0.87 | -0.35 | -28.69% | 3 | 19 | 0.28 | 0.08 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 305.00 | 0.37 | 0.82 | % | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 1.68 | 0.80 | 0.00 | 0.00% | 0 | 32 | 0.39 | 0.03 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 315.00 | 0.13 | 0.90 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 320.00 | 0.04 | 1.02 | 0.50 | % | 1 | 0 | 0.36 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 325.00 | 0.00 | 1.43 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.01 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 1.42 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 335.00 | 0.00 | 1.53 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 1.37 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 345.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 1.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 355.00 | 0.00 | 1.32 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 1.31 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 365.00 | 0.00 | 1.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 1.29 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 375.00 | 0.00 | 1.29 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 1.28 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 385.00 | 0.00 | 1.27 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 1.27 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 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 | 1.43 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.28 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.31 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.34 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.38 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.43 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.59 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 1.71 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 1.89 | 0.52 | -0.15 | -22.39% | 1 | 1 | 0.49 | -0.03 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 215.00 | 0.33 | 1.06 | % | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.34 | 0.89 | % | 2 | 0 | 0.36 | -0.07 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 225.00 | 0.74 | 1.82 | 0.95 | % | 1 | 0 | 0.32 | -0.09 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 230.00 | 1.24 | 2.29 | 1.59 | +0.55 | +52.89% | 2 | 17 | 0.32 | -0.13 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 235.00 | 2.30 | 2.77 | 2.10 | +0.93 | +79.49% | 21 | 26 | 0.31 | -0.16 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 240.00 | 2.12 | 3.70 | 3.45 | +1.56 | +82.54% | 23 | 51 | 0.28 | -0.21 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 245.00 | 4.20 | 6.10 | 4.25 | +1.58 | +59.18% | 12 | 54 | 0.32 | -0.27 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 250.00 | 5.65 | 7.45 | 5.85 | +2.39 | +69.08% | 22 | 52 | 0.31 | -0.34 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 255.00 | 6.60 | 8.40 | 8.00 | +3.30 | +70.22% | 71 | 26 | 0.27 | -0.41 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 260.00 | 8.80 | 10.55 | 9.75 | +3.45 | +54.77% | 11 | 19 | 0.26 | -0.49 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 265.00 | 12.30 | 13.60 | 12.35 | +3.70 | +42.78% | 207 | 16 | 0.28 | -0.58 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 270.00 | 14.40 | 17.30 | 15.85 | +4.75 | +42.80% | 4 | 19 | 0.27 | -0.65 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 275.00 | 17.70 | 20.05 | 18.34 | +4.83 | +35.76% | 14 | 54 | 0.24 | -0.72 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 280.00 | 22.05 | 25.15 | 17.50 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.78 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 285.00 | 26.55 | 29.10 | 24.20 | +5.03 | +26.24% | 1 | 3 | 0.25 | -0.83 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 290.00 | 30.60 | 34.30 | 30.10 | +8.36 | +38.46% | 2 | 1 | 0.27 | -0.87 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 295.00 | 35.35 | 38.95 | 27.03 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.90 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 300.00 | 40.20 | 44.05 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 305.00 | 45.10 | 48.95 | % | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 310.00 | 50.05 | 53.75 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 315.00 | 55.00 | 58.70 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 320.00 | 60.00 | 63.55 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 325.00 | 64.95 | 68.65 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 330.00 | 70.55 | 73.60 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 335.00 | 74.95 | 78.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 340.00 | 79.95 | 83.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 345.00 | 84.95 | 88.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 350.00 | 89.90 | 93.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 355.00 | 94.90 | 98.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 360.00 | 99.90 | 103.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 365.00 | 105.50 | 108.65 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 370.00 | 109.90 | 113.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 375.00 | 114.90 | 118.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 380.00 | 119.90 | 123.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 385.00 | 124.90 | 128.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 390.00 | 129.85 | 133.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |