Options Chain for SALESFORCE INC COM (CRM) - $258.33 as of 8/1/2025 3:38:42 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 | 94.65 | 98.65 | 96.65 | % | 0.62 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 160.00 | 89.70 | 93.85 | 91.78 | % | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 165.00 | 84.95 | 88.30 | 86.63 | % | 0.53 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 170.00 | 80.50 | 83.40 | 81.95 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 175.00 | 75.25 | 78.55 | 76.90 | % | 0.44 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 180.00 | 70.20 | 73.75 | 71.98 | % | 0.40 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 185.00 | 65.40 | 68.80 | 67.10 | % | 0.36 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 8/1/2025 3:59:59 PM EST | |||
| 190.00 | 60.50 | 64.05 | 62.28 | % | 0.33 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.05 | 8/1/2025 3:59:59 PM EST | |||
| 195.00 | 55.70 | 59.35 | 57.53 | % | 0.30 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.06 | 8/1/2025 3:59:59 PM EST | |||
| 200.00 | 51.00 | 54.60 | 52.80 | % | 0.26 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.07 | 8/1/2025 3:59:59 PM EST | |||
| 205.00 | 46.40 | 50.00 | 48.20 | % | 0.24 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.09 | 8/1/2025 3:59:59 PM EST | |||
| 210.00 | 43.15 | 44.65 | 43.90 | % | 0.21 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.11 | 8/1/2025 3:59:59 PM EST | |||
| 215.00 | 37.60 | 40.25 | 38.93 | % | 0.18 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.12 | 8/1/2025 3:59:59 PM EST | |||
| 220.00 | 34.60 | 36.00 | 35.30 | % | 0.16 | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.13 | 8/1/2025 3:59:59 PM EST | |||
| 225.00 | 30.50 | 33.15 | 31.83 | % | 0.14 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.15 | 8/1/2025 3:59:59 PM EST | |||
| 230.00 | 26.80 | 27.85 | 27.33 | % | 0.12 | 0 | 0 | 0.42 | 0.76 | 0.01 | -0.16 | 8/1/2025 3:59:59 PM EST | |||
| 235.00 | 23.10 | 25.35 | 24.23 | % | 0.10 | 0 | 0 | 0.43 | 0.71 | 0.01 | -0.16 | 8/1/2025 3:59:59 PM EST | |||
| 240.00 | 19.85 | 20.90 | 20.38 | % | 0.08 | 0 | 0 | 0.41 | 0.66 | 0.01 | -0.17 | 8/1/2025 3:59:59 PM EST | |||
| 245.00 | 16.80 | 17.80 | 17.30 | % | 0.07 | 0 | 0 | 0.40 | 0.61 | 0.01 | -0.17 | 8/1/2025 3:59:59 PM EST | |||
| 250.00 | 13.15 | 14.85 | 14.00 | 14.85 | % | 0.06 | 22 | 0 | 0.38 | 0.55 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 255.00 | 10.00 | 13.05 | 11.53 | 13.25 | % | 0.05 | 3 | 0 | 0.41 | 0.49 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 260.00 | 8.85 | 10.75 | 9.80 | 10.25 | -3.25 | -24.08% | 0.04 | 5 | 11 | 0.39 | 0.43 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 265.00 | 6.30 | 8.25 | 7.28 | 8.05 | -3.15 | -28.13% | 0.03 | 3 | 11 | 0.37 | 0.37 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 270.00 | 4.80 | 8.10 | 6.45 | 6.59 | -4.11 | -38.42% | 0.02 | 4 | 5 | 0.42 | 0.31 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 275.00 | 3.60 | 6.25 | 4.93 | 5.30 | % | 0.02 | 3 | 0 | 0.41 | 0.26 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 280.00 | 3.10 | 5.05 | 4.08 | 3.90 | -3.25 | -45.46% | 0.01 | 3 | 6 | 0.41 | 0.22 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 285.00 | 2.75 | 3.75 | 3.25 | 5.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | 0.18 | 0.01 | -0.10 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 290.00 | 1.38 | 2.91 | 2.15 | 2.65 | % | 0.01 | 8 | 0 | 0.36 | 0.14 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 295.00 | 1.80 | 2.50 | 2.15 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.11 | 0.01 | -0.07 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 300.00 | 1.47 | 1.98 | 1.73 | 1.97 | -0.98 | -33.22% | 0.01 | 2 | 2 | 0.40 | 0.09 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 305.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.06 | 8/1/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.04 | 8/1/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.04 | 8/1/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 2.78 | 1.39 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 335.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 345.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 355.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 365.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 375.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 385.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 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 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 8/1/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.05 | 8/1/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.06 | 8/1/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.07 | 8/1/2025 3:59:59 PM EST | |||
| 205.00 | 0.64 | 2.59 | 1.62 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.09 | 8/1/2025 3:59:59 PM EST | |||
| 210.00 | 1.67 | 2.36 | 2.02 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.11 | 8/1/2025 3:59:59 PM EST | |||
| 215.00 | 2.31 | 2.94 | 2.63 | 2.35 | +0.70 | +42.43% | 0.01 | 1 | 4 | 0.45 | -0.13 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 220.00 | 2.90 | 5.00 | 3.95 | 3.25 | +1.13 | +53.31% | 0.02 | 7 | 5 | 0.44 | -0.16 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 225.00 | 3.95 | 4.35 | 4.15 | 4.50 | % | 0.02 | 7 | 0 | 0.42 | -0.20 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 230.00 | 5.05 | 5.65 | 5.35 | 5.58 | % | 0.02 | 8 | 0 | 0.42 | -0.24 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 235.00 | 6.55 | 7.15 | 6.85 | 6.81 | +2.76 | +68.15% | 0.03 | 7 | 3 | 0.42 | -0.29 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 240.00 | 8.15 | 8.85 | 8.50 | 8.57 | +3.37 | +64.81% | 0.04 | 6 | 3 | 0.41 | -0.34 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 245.00 | 9.40 | 11.35 | 10.38 | 10.52 | +3.57 | +51.37% | 0.04 | 21 | 3 | 0.39 | -0.39 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 250.00 | 11.75 | 12.85 | 12.30 | 12.70 | +3.74 | +41.75% | 0.05 | 48 | 3 | 0.39 | -0.45 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 255.00 | 14.65 | 16.15 | 15.40 | 14.20 | +3.25 | +29.68% | 0.06 | 12 | 1 | 0.39 | -0.51 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 260.00 | 17.45 | 18.60 | 18.03 | 17.93 | % | 0.07 | 2 | 0 | 0.39 | -0.57 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 265.00 | 20.70 | 21.80 | 21.25 | 19.32 | % | 0.08 | 1 | 0 | 0.39 | -0.63 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 270.00 | 23.05 | 25.85 | 24.45 | 24.50 | % | 0.09 | 2 | 0 | 0.38 | -0.69 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 275.00 | 27.90 | 29.95 | 28.93 | 27.90 | % | 0.11 | 5 | 0 | 0.40 | -0.74 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 280.00 | 31.70 | 33.00 | 32.35 | 29.86 | +4.86 | +19.44% | 0.12 | 3 | 1 | 0.38 | -0.78 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 285.00 | 34.95 | 38.15 | 36.55 | 36.50 | % | 0.13 | 4 | 0 | 0.38 | -0.82 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 290.00 | 39.40 | 42.05 | 40.73 | 39.22 | +5.78 | +17.29% | 0.14 | 2 | 2 | 0.35 | -0.86 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 295.00 | 43.70 | 47.35 | 45.53 | % | 0.15 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.07 | 8/1/2025 3:59:59 PM EST | |||
| 300.00 | 48.05 | 52.00 | 50.03 | 49.30 | % | 0.17 | 3 | 0 | 0.50 | -0.91 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 305.00 | 52.65 | 56.75 | 54.70 | % | 0.18 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 8/1/2025 3:59:59 PM EST | |||
| 310.00 | 57.45 | 61.65 | 59.55 | % | 0.19 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.04 | 8/1/2025 3:59:59 PM EST | |||
| 315.00 | 62.35 | 66.50 | 64.43 | % | 0.20 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.04 | 8/1/2025 3:59:59 PM EST | |||
| 320.00 | 67.45 | 71.45 | 69.45 | % | 0.22 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 325.00 | 72.45 | 76.35 | 74.40 | % | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 330.00 | 77.25 | 81.35 | 79.30 | % | 0.24 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 335.00 | 82.20 | 86.35 | 84.28 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 340.00 | 87.35 | 91.40 | 89.38 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 345.00 | 92.20 | 96.40 | 94.30 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 350.00 | 97.20 | 101.35 | 99.28 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 355.00 | 102.25 | 106.35 | 104.30 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 360.00 | 107.20 | 111.35 | 109.28 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 365.00 | 112.20 | 116.40 | 114.30 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 370.00 | 117.20 | 121.40 | 119.30 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 375.00 | 122.40 | 126.35 | 124.38 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 380.00 | 127.35 | 131.35 | 129.35 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 385.00 | 132.30 | 136.35 | 134.33 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 390.00 | 137.20 | 141.35 | 139.28 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST |