Options Chain for SALESFORCE INC COM (CRM) - $232.68 as of 8/12/2025 3:25:59 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 | 77.05 | 79.00 | 78.03 | % | 0.50 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 8/12/2025 1:59:07 PM EST | |||
| 160.00 | 72.20 | 74.15 | 73.18 | % | 0.46 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 8/12/2025 1:59:07 PM EST | |||
| 165.00 | 67.00 | 69.30 | 68.15 | % | 0.41 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 8/12/2025 1:59:07 PM EST | |||
| 170.00 | 62.05 | 64.35 | 63.20 | % | 0.37 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 8/12/2025 1:59:07 PM EST | |||
| 175.00 | 57.20 | 59.25 | 58.23 | % | 0.33 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.04 | 8/12/2025 1:59:07 PM EST | |||
| 180.00 | 53.00 | 54.70 | 53.85 | % | 0.30 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.07 | 8/12/2025 1:59:07 PM EST | |||
| 185.00 | 47.40 | 50.15 | 48.78 | % | 0.26 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.08 | 8/12/2025 1:59:07 PM EST | |||
| 190.00 | 43.50 | 45.45 | 44.48 | % | 0.23 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.09 | 8/12/2025 1:59:07 PM EST | |||
| 195.00 | 38.75 | 40.45 | 39.60 | % | 0.20 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.10 | 8/12/2025 1:59:07 PM EST | |||
| 200.00 | 33.70 | 36.20 | 34.95 | 37.93 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | 0.85 | 0.01 | -0.11 | 8/11/2025 | 8/12/2025 1:59:07 PM EST |
| 205.00 | 30.55 | 32.10 | 31.33 | % | 0.15 | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.12 | 8/12/2025 1:59:07 PM EST | |||
| 210.00 | 27.35 | 28.10 | 27.73 | 33.69 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | 0.78 | 0.01 | -0.13 | 8/7/2025 | 8/12/2025 1:59:07 PM EST |
| 215.00 | 23.70 | 24.25 | 23.98 | 24.59 | -5.96 | -19.51% | 0.11 | 2 | 7 | 0.42 | 0.73 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 220.00 | 20.45 | 20.80 | 20.63 | 20.43 | -5.62 | -21.58% | 0.09 | 3 | 1 | 0.43 | 0.68 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 225.00 | 17.35 | 17.75 | 17.55 | 18.00 | % | 0.08 | 1 | 0 | 0.42 | 0.62 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 1:59:07 PM EST | |
| 230.00 | 14.65 | 14.90 | 14.78 | 14.60 | -0.56 | -3.70% | 0.06 | 15 | 1 | 0.42 | 0.57 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 235.00 | 12.05 | 12.50 | 12.28 | 12.33 | -0.21 | -1.68% | 0.05 | 19 | 16 | 0.41 | 0.51 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 240.00 | 9.85 | 10.35 | 10.10 | 10.50 | +0.10 | +0.97% | 0.04 | 17 | 33 | 0.41 | 0.45 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 245.00 | 8.30 | 8.45 | 8.38 | 9.25 | -0.40 | -4.15% | 0.03 | 15 | 66 | 0.41 | 0.40 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 250.00 | 6.75 | 7.00 | 6.88 | 7.10 | -0.42 | -5.59% | 0.03 | 13 | 30 | 0.41 | 0.34 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 255.00 | 5.50 | 5.70 | 5.60 | 6.10 | +0.30 | +5.18% | 0.02 | 10 | 41 | 0.41 | 0.30 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 260.00 | 4.40 | 4.65 | 4.53 | 4.65 | -0.10 | -2.11% | 0.02 | 28 | 167 | 0.41 | 0.26 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 265.00 | 3.60 | 3.80 | 3.70 | 4.01 | -0.49 | -10.89% | 0.01 | 7 | 5 | 0.42 | 0.22 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 270.00 | 2.80 | 3.10 | 2.95 | 3.15 | +0.09 | +2.95% | 0.01 | 36 | 10 | 0.42 | 0.18 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 275.00 | 1.98 | 2.71 | 2.35 | 2.00 | -0.63 | -23.96% | 0.01 | 1 | 28 | 0.42 | 0.15 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 280.00 | 1.94 | 2.10 | 2.02 | 2.10 | +0.13 | +6.60% | 0.01 | 4 | 34 | 0.43 | 0.13 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 285.00 | 1.61 | 1.76 | 1.69 | 1.78 | -0.10 | -5.32% | 0.01 | 17 | 14 | 0.43 | 0.10 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 290.00 | 1.39 | 1.51 | 1.45 | 1.46 | +0.08 | +5.80% | 0.01 | 4 | 24 | 0.45 | 0.09 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 295.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.05 | 8/12/2025 1:59:07 PM EST | |||
| 300.00 | 1.00 | 1.10 | 1.05 | 1.03 | -0.21 | -16.94% | 0.00 | 26 | 3 | 0.46 | 0.06 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 305.00 | 0.00 | 1.06 | 0.53 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.05 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 1:59:07 PM EST |
| 310.00 | 0.00 | 1.14 | 0.57 | 0.79 | -0.21 | -21.00% | 0.00 | 1 | 0 | 0.48 | 0.04 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 315.00 | 0.11 | 1.03 | 0.57 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.03 | 8/12/2025 1:59:07 PM EST | |||
| 320.00 | 0.01 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.03 | 8/12/2025 1:59:07 PM EST | |||
| 325.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 8/12/2025 1:59:07 PM EST | |||
| 330.00 | 0.00 | 1.84 | 0.92 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 1:59:07 PM EST |
| 335.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 8/12/2025 1:59:07 PM EST | |||
| 340.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 8/12/2025 1:59:07 PM EST | |||
| 345.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/12/2025 1:59:07 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 8/12/2025 1:59:07 PM EST | |||
| 355.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:07 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:07 PM EST | |||
| 365.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:07 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:07 PM EST | |||
| 375.00 | 0.00 | 0.61 | 0.31 | 0.41 | -0.06 | -12.77% | 0.00 | 1 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:07 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 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 8/12/2025 1:59:07 PM EST | |||
| 160.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 8/12/2025 1:59:07 PM EST | |||
| 165.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 8/12/2025 1:59:07 PM EST | |||
| 170.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.04 | 8/12/2025 1:59:07 PM EST | |||
| 175.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.04 | 8/12/2025 1:59:07 PM EST | |||
| 180.00 | 0.91 | 1.07 | 0.99 | 1.11 | % | 0.01 | 2 | 0 | 0.50 | -0.06 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 1:59:07 PM EST | |
| 185.00 | 1.18 | 1.36 | 1.27 | 1.26 | +0.13 | +11.51% | 0.01 | 3 | 3 | 0.54 | -0.07 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 190.00 | 1.67 | 1.78 | 1.73 | 1.68 | -0.17 | -9.19% | 0.01 | 3 | 6 | 0.46 | -0.09 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 195.00 | 2.10 | 2.51 | 2.31 | 2.21 | -0.06 | -2.65% | 0.01 | 8 | 6 | 0.45 | -0.12 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 200.00 | 2.94 | 3.05 | 3.00 | 2.99 | -0.06 | -1.97% | 0.01 | 47 | 29 | 0.45 | -0.15 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 205.00 | 3.80 | 3.95 | 3.88 | 3.86 | +0.28 | +7.83% | 0.02 | 46 | 8 | 0.44 | -0.18 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 210.00 | 4.90 | 5.05 | 4.98 | 4.70 | +0.17 | +3.76% | 0.02 | 39 | 37 | 0.43 | -0.22 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 215.00 | 6.25 | 6.40 | 6.33 | 5.96 | +0.36 | +6.43% | 0.03 | 32 | 30 | 0.43 | -0.27 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 220.00 | 7.85 | 8.05 | 7.95 | 7.72 | +0.52 | +7.23% | 0.04 | 32 | 34 | 0.42 | -0.32 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 225.00 | 9.80 | 9.95 | 9.88 | 9.60 | +0.63 | +7.03% | 0.04 | 48 | 24 | 0.41 | -0.38 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 230.00 | 12.00 | 12.35 | 12.18 | 11.80 | -0.13 | -1.09% | 0.05 | 69 | 36 | 0.41 | -0.43 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 235.00 | 14.55 | 14.75 | 14.65 | 15.05 | +0.62 | +4.30% | 0.06 | 7 | 33 | 0.40 | -0.49 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 240.00 | 17.35 | 17.95 | 17.65 | 17.47 | +3.37 | +23.91% | 0.07 | 7 | 21 | 0.41 | -0.55 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 245.00 | 20.40 | 21.30 | 20.85 | 20.14 | +3.37 | +20.10% | 0.09 | 2 | 7 | 0.41 | -0.60 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 250.00 | 23.80 | 24.30 | 24.05 | 24.78 | +6.53 | +35.79% | 0.10 | 4 | 1 | 0.40 | -0.66 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 255.00 | 27.55 | 28.30 | 27.93 | 29.43 | +3.93 | +15.42% | 0.11 | 1 | 5 | 0.41 | -0.70 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 260.00 | 30.80 | 32.05 | 31.43 | 31.23 | +2.48 | +8.63% | 0.12 | 2 | 4 | 0.41 | -0.74 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 265.00 | 34.40 | 37.10 | 35.75 | 28.79 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.41 | -0.78 | 0.01 | -0.12 | 8/11/2025 | 8/12/2025 1:59:07 PM EST |
| 270.00 | 39.55 | 42.10 | 40.83 | 35.65 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.41 | -0.82 | 0.01 | -0.11 | 8/11/2025 | 8/12/2025 1:59:07 PM EST |
| 275.00 | 43.30 | 46.65 | 44.98 | 49.00 | +9.15 | +22.97% | 0.16 | 2 | 1 | 0.41 | -0.85 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 280.00 | 48.05 | 49.90 | 48.98 | 49.02 | +2.58 | +5.56% | 0.17 | 3 | 5 | 0.41 | -0.87 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 285.00 | 51.95 | 55.70 | 53.83 | 53.22 | +1.22 | +2.35% | 0.19 | 10 | 34 | 0.54 | -0.90 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 290.00 | 56.80 | 60.70 | 58.75 | 58.39 | +6.39 | +12.29% | 0.20 | 3 | 2 | 0.57 | -0.91 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 295.00 | 61.60 | 65.50 | 63.55 | 65.00 | +1.80 | +2.85% | 0.22 | 1 | 8 | 0.59 | -0.93 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 1:59:07 PM EST |
| 300.00 | 66.50 | 70.35 | 68.43 | 62.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.61 | -0.94 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 1:59:07 PM EST |
| 305.00 | 71.40 | 75.15 | 73.28 | % | 0.24 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.04 | 8/12/2025 1:59:07 PM EST | |||
| 310.00 | 76.35 | 80.15 | 78.25 | % | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 8/12/2025 1:59:07 PM EST | |||
| 315.00 | 81.35 | 85.00 | 83.18 | % | 0.26 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 8/12/2025 1:59:07 PM EST | |||
| 320.00 | 86.30 | 90.00 | 88.15 | % | 0.28 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.03 | 8/12/2025 1:59:07 PM EST | |||
| 325.00 | 91.25 | 95.10 | 93.18 | % | 0.29 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 8/12/2025 1:59:07 PM EST | |||
| 330.00 | 96.25 | 99.70 | 97.98 | % | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 8/12/2025 1:59:07 PM EST | |||
| 335.00 | 101.25 | 104.70 | 102.98 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 8/12/2025 1:59:07 PM EST | |||
| 340.00 | 106.25 | 110.15 | 108.20 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/12/2025 1:59:07 PM EST | |||
| 345.00 | 111.25 | 115.15 | 113.20 | % | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/12/2025 1:59:07 PM EST | |||
| 350.00 | 116.25 | 119.75 | 118.00 | % | 0.34 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/12/2025 1:59:07 PM EST | |||
| 355.00 | 121.25 | 125.15 | 123.20 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:07 PM EST | |||
| 360.00 | 126.25 | 130.00 | 128.13 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:07 PM EST | |||
| 365.00 | 131.30 | 135.15 | 133.23 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:07 PM EST | |||
| 370.00 | 136.25 | 139.85 | 138.05 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:07 PM EST | |||
| 375.00 | 141.25 | 144.80 | 143.03 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:07 PM EST |