Options Chain for SALESFORCE INC COM (CRM) - $258.07 as of 7/11/2025 8:15:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 102.35 | 105.65 | 104.00 | % | 0.67 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 160.00 | 97.40 | 100.75 | 99.08 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 165.00 | 92.45 | 95.85 | 94.15 | % | 0.57 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 170.00 | 87.55 | 90.80 | 89.18 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 175.00 | 82.60 | 85.90 | 84.25 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 180.00 | 77.70 | 81.10 | 79.40 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 185.00 | 72.85 | 76.20 | 74.53 | % | 0.40 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 190.00 | 67.95 | 71.35 | 69.65 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 195.00 | 63.10 | 66.50 | 64.80 | % | 0.33 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 200.00 | 58.35 | 62.15 | 60.25 | % | 0.30 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 205.00 | 53.55 | 57.30 | 55.43 | % | 0.27 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 210.00 | 49.15 | 51.65 | 50.40 | % | 0.24 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 215.00 | 44.45 | 47.10 | 45.78 | % | 0.21 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 220.00 | 40.40 | 43.30 | 41.85 | 42.67 | % | 0.19 | 1 | 0 | 0.41 | 0.89 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 225.00 | 35.50 | 38.10 | 36.80 | % | 0.16 | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 230.00 | 31.75 | 33.95 | 32.85 | 34.00 | % | 0.14 | 5 | 0 | 0.37 | 0.83 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 235.00 | 27.20 | 30.00 | 28.60 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.13 | 7/11/2025 3:59:54 PM EST | |||
| 240.00 | 23.90 | 26.25 | 25.08 | 26.64 | % | 0.10 | 6 | 0 | 0.35 | 0.74 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 245.00 | 20.40 | 22.65 | 21.53 | 26.72 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | 0.70 | 0.01 | -0.15 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 250.00 | 18.00 | 19.30 | 18.65 | 20.05 | -4.45 | -18.17% | 0.07 | 6 | 1 | 0.35 | 0.64 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 255.00 | 14.60 | 16.15 | 15.38 | 15.70 | -5.80 | -26.98% | 0.06 | 6 | 1 | 0.35 | 0.59 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 260.00 | 12.00 | 13.45 | 12.73 | 13.15 | -4.29 | -24.60% | 0.05 | 8 | 3 | 0.35 | 0.53 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 265.00 | 10.40 | 11.50 | 10.95 | 10.87 | -3.38 | -23.72% | 0.04 | 1 | 5 | 0.35 | 0.47 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 270.00 | 8.85 | 9.20 | 9.03 | 8.85 | -3.13 | -26.13% | 0.03 | 48 | 18 | 0.35 | 0.41 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 275.00 | 6.80 | 7.55 | 7.18 | 7.22 | -3.93 | -35.25% | 0.03 | 9 | 10 | 0.34 | 0.35 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 280.00 | 5.80 | 6.15 | 5.98 | 5.77 | % | 0.02 | 17 | 0 | 0.34 | 0.30 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 285.00 | 2.72 | 4.90 | 3.81 | 4.60 | % | 0.01 | 4 | 0 | 0.34 | 0.26 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 290.00 | 2.34 | 3.90 | 3.12 | 3.67 | -2.13 | -36.73% | 0.01 | 47 | 9 | 0.35 | 0.21 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 295.00 | 2.36 | 3.30 | 2.83 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 300.00 | 2.30 | 2.57 | 2.44 | 2.35 | -1.53 | -39.44% | 0.01 | 24 | 12 | 0.35 | 0.15 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 305.00 | 0.41 | 2.50 | 1.46 | 2.72 | -0.03 | -1.10% | 0.00 | 2 | 1 | 0.32 | 0.12 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 310.00 | 0.63 | 2.14 | 1.39 | % | 0.00 | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 315.00 | 0.50 | 1.84 | 1.17 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.08 | 0.00 | -0.05 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 1.19 | 0.60 | 0.65 | % | 0.00 | 3 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 355.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 365.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 375.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 385.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.72 | 1.36 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 1.39 | 0.70 | 0.69 | % | 0.00 | 10 | 0 | 0.44 | -0.04 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 210.00 | 0.00 | 1.43 | 0.72 | 1.08 | % | 0.00 | 11 | 0 | 0.42 | -0.06 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 215.00 | 1.06 | 2.26 | 1.66 | 1.65 | % | 0.01 | 3 | 0 | 0.40 | -0.08 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 220.00 | 0.90 | 2.41 | 1.66 | 2.10 | +0.26 | +14.13% | 0.01 | 7 | 1 | 0.36 | -0.11 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 225.00 | 2.21 | 2.90 | 2.56 | 2.72 | % | 0.01 | 15 | 0 | 0.38 | -0.14 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 230.00 | 2.27 | 3.75 | 3.01 | 3.55 | +1.37 | +62.85% | 0.01 | 7 | 6 | 0.36 | -0.17 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 235.00 | 4.30 | 4.70 | 4.50 | 4.64 | +1.64 | +54.67% | 0.02 | 43 | 25 | 0.37 | -0.21 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 240.00 | 5.60 | 6.05 | 5.83 | 5.84 | +1.54 | +35.82% | 0.02 | 33 | 23 | 0.37 | -0.26 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 245.00 | 6.40 | 7.75 | 7.08 | 6.69 | +1.80 | +36.81% | 0.03 | 5 | 2 | 0.36 | -0.30 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 250.00 | 8.75 | 9.25 | 9.00 | 9.00 | +1.99 | +28.39% | 0.04 | 27 | 1 | 0.36 | -0.36 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 255.00 | 10.40 | 11.45 | 10.93 | 11.08 | +3.28 | +42.06% | 0.04 | 19 | 3 | 0.35 | -0.41 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 260.00 | 12.70 | 13.65 | 13.18 | 13.42 | +3.06 | +29.54% | 0.05 | 29 | 5 | 0.34 | -0.47 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 265.00 | 14.45 | 17.35 | 15.90 | 15.84 | % | 0.06 | 1 | 0 | 0.35 | -0.53 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 270.00 | 17.50 | 20.35 | 18.93 | % | 0.07 | 0 | 0 | 0.35 | -0.59 | 0.01 | -0.14 | 7/11/2025 3:59:54 PM EST | |||
| 275.00 | 20.80 | 23.70 | 22.25 | 22.13 | % | 0.08 | 1 | 0 | 0.34 | -0.65 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 280.00 | 24.25 | 27.50 | 25.88 | 23.80 | +2.83 | +13.50% | 0.09 | 3 | 1 | 0.34 | -0.70 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 285.00 | 28.35 | 30.75 | 29.55 | 28.70 | % | 0.10 | 8 | 0 | 0.34 | -0.74 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 290.00 | 32.40 | 35.70 | 34.05 | 32.76 | % | 0.12 | 1 | 0 | 0.34 | -0.79 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 295.00 | 36.65 | 39.85 | 38.25 | % | 0.13 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 300.00 | 41.20 | 43.95 | 42.58 | % | 0.14 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 305.00 | 45.80 | 49.45 | 47.63 | 47.53 | % | 0.16 | 2 | 0 | 0.44 | -0.88 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 310.00 | 50.80 | 53.15 | 51.98 | 52.50 | % | 0.17 | 75 | 0 | 0.44 | -0.90 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 315.00 | 55.50 | 58.40 | 56.95 | 57.30 | % | 0.18 | 219 | 0 | 0.45 | -0.92 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 320.00 | 60.70 | 64.00 | 62.35 | 62.40 | % | 0.19 | 146 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 325.00 | 65.55 | 68.90 | 67.23 | % | 0.21 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 330.00 | 70.05 | 73.85 | 71.95 | % | 0.22 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 335.00 | 75.00 | 78.85 | 76.93 | % | 0.23 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 340.00 | 79.95 | 83.85 | 81.90 | % | 0.24 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 345.00 | 85.45 | 88.80 | 87.13 | % | 0.25 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 350.00 | 89.95 | 93.85 | 91.90 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 355.00 | 95.45 | 98.80 | 97.13 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 360.00 | 100.45 | 103.80 | 102.13 | % | 0.28 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 365.00 | 105.45 | 108.80 | 107.13 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 370.00 | 110.45 | 113.80 | 112.13 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 375.00 | 115.45 | 118.80 | 117.13 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 380.00 | 120.45 | 123.80 | 122.13 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 385.00 | 125.45 | 128.80 | 127.13 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 390.00 | 130.50 | 133.80 | 132.15 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |