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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 122.15 | 125.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 117.10 | 120.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 165.00 | 112.15 | 115.85 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 170.00 | 107.20 | 111.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 175.00 | 102.35 | 105.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 180.00 | 97.55 | 100.15 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 185.00 | 92.65 | 95.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 190.00 | 87.40 | 90.95 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 195.00 | 82.55 | 85.30 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 200.00 | 78.15 | 81.20 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 205.00 | 73.30 | 76.30 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 210.00 | 68.50 | 70.85 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.07 | 5/27/2025 1:59:02 PM EST | |||
| 215.00 | 63.50 | 65.95 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.07 | 5/27/2025 1:59:02 PM EST | |||
| 220.00 | 59.25 | 61.10 | % | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.09 | 5/27/2025 1:59:02 PM EST | |||
| 225.00 | 54.25 | 55.95 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.10 | 5/27/2025 1:59:02 PM EST | |||
| 230.00 | 49.65 | 51.40 | % | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.11 | 5/27/2025 1:59:02 PM EST | |||
| 235.00 | 45.45 | 46.90 | 44.97 | % | 5 | 0 | 0.47 | 0.89 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 240.00 | 41.55 | 43.90 | % | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.14 | 5/27/2025 1:59:02 PM EST | |||
| 245.00 | 37.05 | 37.90 | % | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.16 | 5/27/2025 1:59:02 PM EST | |||
| 250.00 | 33.20 | 35.00 | % | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.17 | 5/27/2025 1:59:02 PM EST | |||
| 255.00 | 29.15 | 31.35 | % | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.18 | 5/27/2025 1:59:02 PM EST | |||
| 260.00 | 24.30 | 26.25 | 25.00 | -3.50 | -12.29% | 15 | 1 | 0.42 | 0.72 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 265.00 | 22.05 | 24.30 | 21.00 | -4.01 | -16.04% | 16 | 1 | 0.41 | 0.68 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 270.00 | 18.80 | 19.70 | 19.35 | +1.85 | +10.58% | 4 | 1 | 0.42 | 0.63 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 275.00 | 16.50 | 16.80 | 17.10 | +1.30 | +8.23% | 30 | 2 | 0.40 | 0.57 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 280.00 | 13.90 | 14.20 | 14.15 | +1.63 | +13.02% | 11 | 3 | 0.41 | 0.52 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 285.00 | 11.60 | 11.85 | 11.25 | -2.15 | -16.05% | 8 | 18 | 0.41 | 0.47 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 290.00 | 9.55 | 10.25 | 9.40 | -2.20 | -18.97% | 2 | 20 | 0.42 | 0.41 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 295.00 | 7.80 | 9.60 | 7.55 | -0.95 | -11.18% | 4 | 27 | 0.40 | 0.36 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 300.00 | 6.30 | 6.55 | 6.50 | +0.72 | +12.46% | 47 | 1 | 0.38 | 0.31 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 305.00 | 4.05 | 5.30 | % | 0 | 0 | 0.39 | 0.27 | 0.01 | -0.16 | 5/27/2025 1:59:02 PM EST | |||
| 310.00 | 3.90 | 4.25 | 4.00 | -0.61 | -13.24% | 4 | 2 | 0.41 | 0.23 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 315.00 | 2.80 | 3.40 | 3.22 | % | 1 | 0 | 0.37 | 0.19 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 320.00 | 2.52 | 2.79 | % | 0 | 0 | 0.40 | 0.16 | 0.01 | -0.12 | 5/27/2025 1:59:02 PM EST | |||
| 325.00 | 1.95 | 2.18 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.13 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 330.00 | 1.57 | 2.38 | 1.73 | 0.00 | 0.00% | 0 | 26 | 0.40 | 0.11 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 335.00 | 1.26 | 1.45 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.09 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 340.00 | 0.76 | 1.23 | % | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.07 | 5/27/2025 1:59:02 PM EST | |||
| 345.00 | 0.00 | 1.01 | % | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.06 | 5/27/2025 1:59:02 PM EST | |||
| 350.00 | 0.00 | 1.11 | % | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 355.00 | 0.00 | 1.50 | % | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 360.00 | 0.00 | 1.72 | % | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 365.00 | 0.00 | 1.61 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 370.00 | 0.00 | 1.53 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 375.00 | 0.00 | 1.37 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 380.00 | 0.00 | 1.30 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 385.00 | 0.00 | 1.29 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 390.00 | 0.00 | 1.24 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.01 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 165.00 | 0.00 | 1.04 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 190.00 | 0.01 | 1.31 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 195.00 | 0.01 | 0.95 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 200.00 | 0.01 | 1.05 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 205.00 | 0.05 | 1.20 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 210.00 | 0.01 | 1.39 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.07 | 5/27/2025 1:59:02 PM EST | |||
| 215.00 | 0.00 | 1.17 | 1.09 | % | 10 | 0 | 0.54 | -0.04 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 220.00 | 0.00 | 1.34 | % | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.09 | 5/27/2025 1:59:02 PM EST | |||
| 225.00 | 1.30 | 1.47 | 1.44 | -0.26 | -15.30% | 14 | 4 | 0.48 | -0.07 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 230.00 | 1.23 | 1.84 | 1.74 | -0.41 | -19.07% | 3 | 10 | 0.47 | -0.09 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 235.00 | 1.99 | 2.31 | 2.25 | -0.33 | -12.80% | 6 | 1 | 0.43 | -0.11 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 240.00 | 2.75 | 2.90 | 2.81 | -0.37 | -11.64% | 23 | 1 | 0.45 | -0.13 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 245.00 | 3.45 | 3.65 | 3.50 | -0.35 | -9.10% | 3 | 5 | 0.44 | -0.16 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 250.00 | 4.15 | 4.55 | 4.44 | -0.44 | -9.02% | 11 | 3 | 0.44 | -0.20 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 255.00 | 5.40 | 5.75 | 5.82 | -0.53 | -8.35% | 12 | 4 | 0.43 | -0.23 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 260.00 | 6.65 | 7.10 | 7.17 | -1.93 | -21.21% | 7 | 5 | 0.43 | -0.28 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 265.00 | 8.35 | 8.75 | 9.77 | % | 5 | 0 | 0.43 | -0.32 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 270.00 | 9.55 | 10.60 | 13.10 | % | 1 | 0 | 0.42 | -0.37 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 275.00 | 12.40 | 12.70 | 12.70 | -2.72 | -17.64% | 11 | 21 | 0.41 | -0.43 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 280.00 | 14.80 | 15.15 | 15.12 | -2.91 | -16.14% | 4 | 6 | 0.41 | -0.48 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 285.00 | 17.30 | 17.90 | % | 0 | 0 | 0.42 | -0.53 | 0.01 | -0.21 | 5/27/2025 1:59:02 PM EST | |||
| 290.00 | 19.55 | 20.90 | % | 0 | 0 | 0.41 | -0.59 | 0.01 | -0.20 | 5/27/2025 1:59:02 PM EST | |||
| 295.00 | 23.35 | 25.40 | % | 0 | 0 | 0.41 | -0.64 | 0.01 | -0.19 | 5/27/2025 1:59:02 PM EST | |||
| 300.00 | 27.25 | 28.00 | % | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.18 | 5/27/2025 1:59:02 PM EST | |||
| 305.00 | 29.75 | 32.10 | % | 0 | 0 | 0.40 | -0.73 | 0.01 | -0.16 | 5/27/2025 1:59:02 PM EST | |||
| 310.00 | 33.85 | 36.95 | % | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.15 | 5/27/2025 1:59:02 PM EST | |||
| 315.00 | 38.15 | 41.15 | % | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.13 | 5/27/2025 1:59:02 PM EST | |||
| 320.00 | 42.30 | 45.40 | % | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.12 | 5/27/2025 1:59:02 PM EST | |||
| 325.00 | 46.65 | 50.60 | % | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.11 | 5/27/2025 1:59:02 PM EST | |||
| 330.00 | 51.20 | 55.40 | % | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.09 | 5/27/2025 1:59:02 PM EST | |||
| 335.00 | 56.00 | 60.10 | % | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.08 | 5/27/2025 1:59:02 PM EST | |||
| 340.00 | 60.80 | 64.90 | % | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.07 | 5/27/2025 1:59:02 PM EST | |||
| 345.00 | 65.60 | 69.65 | % | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.06 | 5/27/2025 1:59:02 PM EST | |||
| 350.00 | 70.45 | 74.60 | % | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 355.00 | 75.45 | 79.55 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 360.00 | 80.35 | 84.45 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 365.00 | 85.25 | 89.40 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 370.00 | 90.25 | 94.35 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 375.00 | 95.25 | 99.20 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 380.00 | 100.20 | 104.30 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 385.00 | 105.15 | 109.25 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 390.00 | 110.15 | 114.30 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST |