Options Chain for SALESFORCE INC COM (CRM) - $267.70 as of 7/25/2025 4:05:14 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 | 113.60 | 117.15 | 115.38 | % | 0.74 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 160.00 | 108.55 | 112.20 | 110.38 | % | 0.69 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 165.00 | 103.60 | 107.25 | 105.43 | % | 0.64 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 170.00 | 98.55 | 102.30 | 100.43 | % | 0.59 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 175.00 | 93.80 | 97.35 | 95.58 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 180.00 | 88.90 | 92.45 | 90.68 | % | 0.50 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 185.00 | 83.90 | 87.55 | 85.73 | % | 0.46 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 190.00 | 79.10 | 82.65 | 80.88 | % | 0.43 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 195.00 | 74.10 | 77.75 | 75.93 | % | 0.39 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 200.00 | 69.35 | 72.90 | 71.13 | % | 0.36 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 205.00 | 64.40 | 68.00 | 66.20 | % | 0.32 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 210.00 | 59.75 | 63.25 | 61.50 | % | 0.29 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 215.00 | 55.30 | 58.20 | 56.75 | % | 0.26 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 220.00 | 50.25 | 53.75 | 52.00 | % | 0.24 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 225.00 | 45.60 | 49.05 | 47.33 | % | 0.21 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 230.00 | 41.35 | 43.55 | 42.45 | % | 0.18 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 235.00 | 37.75 | 39.35 | 38.55 | % | 0.16 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 240.00 | 33.60 | 35.00 | 34.30 | % | 0.14 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.16 | 7/25/2025 4:00:03 PM EST | |||
| 245.00 | 28.95 | 31.05 | 30.00 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.16 | 7/25/2025 4:00:03 PM EST | |||
| 250.00 | 25.60 | 27.20 | 26.40 | % | 0.11 | 0 | 0 | 0.37 | 0.75 | 0.01 | -0.17 | 7/25/2025 4:00:03 PM EST | |||
| 255.00 | 20.90 | 23.35 | 22.13 | 22.89 | % | 0.09 | 4 | 0 | 0.34 | 0.71 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 260.00 | 18.45 | 19.85 | 19.15 | 19.62 | % | 0.07 | 2 | 0 | 0.35 | 0.66 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 265.00 | 15.00 | 17.05 | 16.03 | 15.98 | +0.28 | +1.79% | 0.06 | 5 | 1 | 0.35 | 0.60 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 270.00 | 12.90 | 14.25 | 13.58 | 13.90 | +0.40 | +2.97% | 0.05 | 7 | 2 | 0.35 | 0.54 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 275.00 | 11.15 | 12.30 | 11.73 | % | 0.04 | 0 | 0 | 0.37 | 0.48 | 0.01 | -0.17 | 7/25/2025 4:00:03 PM EST | |||
| 280.00 | 9.10 | 10.20 | 9.65 | 9.79 | % | 0.03 | 1 | 0 | 0.37 | 0.42 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 285.00 | 7.50 | 8.25 | 7.88 | 7.89 | % | 0.03 | 2 | 0 | 0.37 | 0.36 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 290.00 | 6.00 | 6.45 | 6.23 | 6.50 | % | 0.02 | 4 | 0 | 0.36 | 0.31 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 295.00 | 4.75 | 5.75 | 5.25 | 5.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.27 | 0.01 | -0.14 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 300.00 | 3.20 | 5.20 | 4.20 | 4.25 | +0.25 | +6.25% | 0.01 | 5 | 1 | 0.37 | 0.23 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 305.00 | 1.69 | 3.45 | 2.57 | 3.40 | +0.71 | +26.40% | 0.01 | 6 | 1 | 0.34 | 0.20 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 310.00 | 2.43 | 2.96 | 2.70 | 2.90 | +0.29 | +11.12% | 0.01 | 3 | 10 | 0.38 | 0.17 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 315.00 | 1.95 | 2.72 | 2.34 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 320.00 | 1.60 | 2.56 | 2.08 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 325.00 | 1.27 | 1.97 | 1.62 | % | 0.00 | 0 | 0 | 0.40 | 0.10 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.50 | 0.08 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 340.00 | 0.34 | 1.76 | 1.05 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 350.00 | 0.16 | 1.17 | 0.67 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 355.00 | 0.20 | 2.68 | 1.44 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 375.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 385.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 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 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 205.00 | 0.01 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 215.00 | 0.72 | 1.19 | 0.96 | % | 0.00 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.68 | 0.84 | 0.99 | % | 0.00 | 1 | 0 | 0.45 | -0.08 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 225.00 | 1.10 | 1.74 | 1.42 | 1.58 | % | 0.01 | 24 | 0 | 0.40 | -0.10 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 230.00 | 1.83 | 2.31 | 2.07 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.12 | 0.00 | -0.14 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 235.00 | 2.47 | 2.85 | 2.66 | 2.65 | +0.14 | +5.58% | 0.01 | 3 | 17 | 0.40 | -0.14 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 240.00 | 1.67 | 3.50 | 2.59 | 3.51 | +0.30 | +9.35% | 0.01 | 4 | 6 | 0.36 | -0.18 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 245.00 | 4.10 | 4.85 | 4.48 | 4.28 | -1.02 | -19.25% | 0.02 | 31 | 5 | 0.40 | -0.21 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 250.00 | 5.35 | 5.75 | 5.55 | 5.45 | -0.60 | -9.92% | 0.02 | 3 | 8 | 0.39 | -0.25 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 255.00 | 6.60 | 7.30 | 6.95 | 6.90 | -1.32 | -16.06% | 0.03 | 24 | 1 | 0.38 | -0.29 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 260.00 | 8.45 | 8.80 | 8.63 | 8.60 | -1.64 | -16.02% | 0.03 | 23 | 1 | 0.38 | -0.34 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 265.00 | 10.30 | 10.95 | 10.63 | 10.60 | -1.72 | -13.97% | 0.04 | 3 | 1 | 0.37 | -0.40 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 270.00 | 12.70 | 14.15 | 13.43 | 13.95 | -0.97 | -6.51% | 0.05 | 1 | 2 | 0.38 | -0.46 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 275.00 | 15.20 | 16.35 | 15.78 | 15.48 | % | 0.06 | 1 | 0 | 0.37 | -0.52 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 280.00 | 18.20 | 19.25 | 18.73 | % | 0.07 | 0 | 0 | 0.37 | -0.58 | 0.01 | -0.17 | 7/25/2025 4:00:03 PM EST | |||
| 285.00 | 21.45 | 23.00 | 22.23 | % | 0.08 | 0 | 0 | 0.37 | -0.64 | 0.01 | -0.16 | 7/25/2025 4:00:03 PM EST | |||
| 290.00 | 24.90 | 26.90 | 25.90 | 26.63 | % | 0.09 | 1 | 0 | 0.37 | -0.69 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 295.00 | 28.40 | 30.05 | 29.23 | 29.18 | % | 0.10 | 2 | 0 | 0.36 | -0.73 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 300.00 | 32.60 | 34.20 | 33.40 | % | 0.11 | 0 | 0 | 0.36 | -0.77 | 0.01 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 305.00 | 36.80 | 39.55 | 38.18 | % | 0.13 | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 310.00 | 41.20 | 43.70 | 42.45 | % | 0.14 | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 315.00 | 45.90 | 48.25 | 47.08 | % | 0.15 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 320.00 | 49.35 | 53.10 | 51.23 | 51.36 | % | 0.16 | 1 | 0 | 0.47 | -0.88 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 325.00 | 54.10 | 57.65 | 55.88 | % | 0.17 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 330.00 | 58.95 | 62.55 | 60.75 | % | 0.18 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 335.00 | 63.85 | 67.45 | 65.65 | % | 0.20 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 340.00 | 68.80 | 72.50 | 70.65 | % | 0.21 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 345.00 | 73.75 | 77.20 | 75.48 | % | 0.22 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 350.00 | 78.75 | 82.40 | 80.58 | % | 0.23 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 355.00 | 83.75 | 87.40 | 85.58 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 360.00 | 88.75 | 92.40 | 90.58 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 365.00 | 93.75 | 97.40 | 95.58 | % | 0.26 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 370.00 | 98.75 | 102.35 | 100.55 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 375.00 | 103.75 | 107.40 | 105.58 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 380.00 | 108.75 | 112.30 | 110.53 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 385.00 | 113.80 | 117.40 | 115.60 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 390.00 | 118.75 | 122.40 | 120.58 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST |