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 | 102.35 | 106.05 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 160.00 | 97.50 | 101.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 165.00 | 92.45 | 96.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 170.00 | 87.55 | 91.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 175.00 | 82.60 | 86.25 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 180.00 | 77.45 | 81.30 | 83.22 | % | 1 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 185.00 | 72.75 | 76.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 190.00 | 67.80 | 71.50 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 195.00 | 62.90 | 66.60 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 200.00 | 58.10 | 61.75 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 205.00 | 53.25 | 56.95 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 210.00 | 48.60 | 52.10 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 215.00 | 43.70 | 47.45 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 220.00 | 39.05 | 42.80 | % | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 225.00 | 35.55 | 37.15 | % | 0 | 0 | 0.32 | 0.89 | 0.01 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 230.00 | 31.15 | 32.75 | % | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.09 | 6/13/2025 4:00:04 PM EST | |||
| 235.00 | 26.85 | 28.50 | % | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.10 | 6/13/2025 4:00:04 PM EST | |||
| 240.00 | 22.85 | 24.45 | % | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.11 | 6/13/2025 4:00:04 PM EST | |||
| 245.00 | 19.05 | 20.70 | % | 0 | 0 | 0.30 | 0.72 | 0.01 | -0.12 | 6/13/2025 4:00:04 PM EST | |||
| 250.00 | 14.95 | 16.85 | 16.80 | -7.15 | -29.86% | 10 | 10 | 0.28 | 0.66 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 255.00 | 12.35 | 13.90 | 13.90 | % | 3 | 0 | 0.28 | 0.59 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 260.00 | 8.90 | 11.15 | 10.90 | % | 10 | 0 | 0.27 | 0.52 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 265.00 | 6.60 | 9.15 | 8.20 | -4.25 | -34.14% | 37 | 0 | 0.27 | 0.45 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 270.00 | 6.00 | 6.80 | 6.65 | -4.10 | -38.14% | 8 | 10 | 0.28 | 0.37 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 275.00 | 2.73 | 6.20 | 4.73 | % | 2 | 0 | 0.26 | 0.31 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 280.00 | 2.98 | 3.85 | 3.10 | % | 2 | 0 | 0.27 | 0.25 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 285.00 | 2.04 | 4.45 | 2.60 | % | 5 | 0 | 0.29 | 0.20 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 290.00 | 1.48 | 3.45 | % | 0 | 0 | 0.29 | 0.16 | 0.01 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 295.00 | 0.62 | 3.50 | % | 0 | 0 | 0.30 | 0.13 | 0.01 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 3.20 | % | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 305.00 | 0.00 | 2.94 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.07 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 2.78 | % | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 315.00 | 0.00 | 2.65 | % | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.57 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 325.00 | 0.00 | 2.51 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.46 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 335.00 | 0.00 | 2.42 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.40 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 345.00 | 0.00 | 2.38 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 2.36 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 355.00 | 0.00 | 2.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.33 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 365.00 | 0.00 | 2.32 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.31 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 375.00 | 0.00 | 2.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.28 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 385.00 | 0.00 | 2.28 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.28 | % | 0 | 0 | 0.73 | 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 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.17 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.18 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.22 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.27 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.32 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.38 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.44 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.57 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.70 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.89 | % | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 215.00 | 0.00 | 3.15 | % | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 3.40 | % | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 225.00 | 1.48 | 2.15 | % | 0 | 0 | 0.34 | -0.11 | 0.01 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 230.00 | 1.95 | 2.76 | 1.82 | % | 2 | 0 | 0.33 | -0.14 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 235.00 | 2.45 | 3.45 | 2.45 | +0.70 | +40.00% | 1 | 10 | 0.31 | -0.18 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 240.00 | 2.31 | 4.65 | 3.72 | % | 10 | 0 | 0.29 | -0.23 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 245.00 | 3.60 | 5.65 | 4.85 | % | 15 | 0 | 0.28 | -0.28 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 250.00 | 5.50 | 7.25 | 6.00 | % | 5 | 0 | 0.28 | -0.34 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 255.00 | 7.15 | 9.25 | 7.83 | % | 2 | 0 | 0.28 | -0.41 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 260.00 | 9.55 | 11.45 | % | 0 | 0 | 0.27 | -0.48 | 0.02 | -0.12 | 6/13/2025 4:00:04 PM EST | |||
| 265.00 | 13.10 | 14.30 | 11.97 | +2.82 | +30.82% | 1 | 1 | 0.29 | -0.55 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 270.00 | 15.85 | 17.35 | 14.79 | +3.27 | +28.39% | 1 | 1 | 0.28 | -0.63 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 275.00 | 19.40 | 20.95 | % | 0 | 0 | 0.28 | -0.69 | 0.01 | -0.10 | 6/13/2025 4:00:04 PM EST | |||
| 280.00 | 22.50 | 24.95 | % | 0 | 0 | 0.27 | -0.75 | 0.01 | -0.09 | 6/13/2025 4:00:04 PM EST | |||
| 285.00 | 27.50 | 29.25 | % | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 290.00 | 31.45 | 33.55 | % | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 295.00 | 35.50 | 39.30 | % | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 300.00 | 40.25 | 44.10 | % | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 305.00 | 45.15 | 49.00 | % | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 310.00 | 50.10 | 53.95 | % | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 315.00 | 55.00 | 58.90 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 320.00 | 60.00 | 63.65 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 325.00 | 64.95 | 68.85 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 330.00 | 70.05 | 73.60 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 335.00 | 74.95 | 78.80 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 340.00 | 79.95 | 83.60 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 345.00 | 84.90 | 88.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 350.00 | 89.95 | 93.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 355.00 | 94.95 | 98.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 360.00 | 99.90 | 103.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 365.00 | 104.95 | 108.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 370.00 | 109.90 | 113.55 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 375.00 | 114.90 | 118.55 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 380.00 | 119.95 | 123.75 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 385.00 | 124.90 | 128.55 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 390.00 | 129.90 | 133.55 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |