Options Chain for SALESFORCE INC COM (CRM)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
80.00 94.00 95.10 % 0 0 7.21 1.00 0.00 -0.03 2/2/2023 8:59:49 PM
85.00 88.85 90.25 % 0 0 6.31 1.00 0.00 -0.03 2/2/2023 8:59:49 PM
90.00 84.05 85.15 % 0 0 6.48 1.00 0.00 -0.03 2/2/2023 8:59:49 PM
95.00 79.00 80.15 % 0 0 5.74 1.00 0.00 -0.03 2/2/2023 8:59:49 PM
100.00 73.85 75.25 % 0 0 5.16 1.00 0.00 -0.03 2/2/2023 8:59:49 PM
105.00 69.05 70.15 % 0 0 5.12 1.00 0.00 -0.03 2/2/2023 8:59:49 PM
110.00 64.05 65.25 % 0 0 4.98 1.00 0.00 -0.04 2/2/2023 8:59:49 PM
115.00 58.95 60.15 % 0 0 3.84 1.00 0.00 -0.04 2/2/2023 8:59:49 PM
117.00 57.05 58.20 % 0 0 3.84 1.00 0.00 -0.04 2/2/2023 8:59:49 PM
118.00 56.00 57.20 % 0 0 3.76 1.00 0.00 -0.04 2/2/2023 8:59:49 PM
119.00 55.05 56.15 % 0 0 3.80 1.00 0.00 -0.04 2/2/2023 8:59:49 PM
120.00 54.00 55.20 28.10 0.00 0.00% 0 3 3.62 1.00 0.00 -0.04 1/10/2023 2/2/2023 8:59:49 PM
121.00 52.85 54.20 % 0 0 3.55 1.00 0.00 -0.04 2/2/2023 8:59:49 PM
122.00 51.85 53.25 % 0 0 3.48 1.00 0.00 -0.04 2/2/2023 8:59:49 PM
123.00 50.70 52.20 % 0 0 3.52 1.00 0.00 -0.04 2/2/2023 8:59:49 PM
124.00 49.90 51.20 % 0 0 3.54 1.00 0.00 -0.04 2/2/2023 8:59:49 PM
125.00 48.70 50.30 29.50 0.00 0.00% 0 2 3.01 1.00 0.00 -0.04 1/23/2023 2/2/2023 8:59:49 PM
126.00 47.90 49.30 % 0 0 3.20 1.00 0.00 -0.04 2/2/2023 8:59:49 PM
127.00 47.05 48.20 % 0 0 3.32 1.00 0.00 -0.04 2/2/2023 8:59:49 PM
128.00 46.05 47.20 19.94 0.00 0.00% 0 3 3.06 1.00 0.00 -0.04 1/12/2023 2/2/2023 8:59:49 PM
129.00 44.95 46.25 7.15 0.00 0.00% 0 2 3.18 1.00 0.00 -0.04 12/28/2022 2/2/2023 8:59:49 PM
130.00 44.05 45.20 35.50 0.00 0.00% 0 29 3.03 1.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:49 PM
131.00 43.05 44.20 34.72 0.00 0.00% 0 3 3.12 1.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:49 PM
132.00 42.00 43.30 33.60 0.00 0.00% 0 11 2.70 1.00 0.00 -0.04 1/31/2023 2/2/2023 8:59:49 PM
133.00 41.00 42.20 26.43 0.00 0.00% 0 5 2.63 1.00 0.00 -0.04 1/26/2023 2/2/2023 8:59:49 PM
134.00 40.00 41.25 31.79 0.00 0.00% 0 9 2.57 1.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:49 PM
135.00 38.95 40.20 37.60 0.00 0.00% 0 65 3.03 1.00 0.00 -0.04 2/1/2023 2/2/2023 8:59:49 PM
136.00 38.10 39.20 40.77 +26.78 +191.43% 1 11 2.54 1.00 0.00 -0.04 2/2/2023 2/2/2023 8:59:49 PM
137.00 36.75 38.15 28.85 0.00 0.00% 0 28 2.71 1.00 0.00 -0.04 1/27/2023 2/2/2023 8:59:49 PM
138.00 36.10 37.10 36.45 +8.25 +29.26% 1 40 2.50 1.00 0.00 -0.04 2/2/2023 2/2/2023 8:59:49 PM
139.00 35.05 36.15 25.84 0.00 0.00% 0 35 2.57 1.00 0.00 -0.04 1/27/2023 2/2/2023 8:59:49 PM
140.00 34.05 35.10 34.60 +6.05 +21.20% 1 129 2.29 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
141.00 33.15 34.15 34.59 +7.29 +26.71% 1 21 2.30 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
142.00 32.10 33.05 35.81 +5.84 +19.49% 20 81 2.07 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
143.00 31.10 32.10 33.30 +11.85 +55.25% 5 126 2.30 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
144.00 29.95 31.20 33.04 +8.39 +34.04% 1 40 2.11 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
145.00 29.10 30.10 29.67 +1.80 +6.46% 16 222 2.11 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
146.00 28.00 29.15 29.20 +5.75 +24.52% 1 84 1.91 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
147.00 27.10 28.15 28.62 +6.47 +29.21% 9 54 1.85 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
148.00 26.25 27.00 26.40 +2.30 +9.55% 1 118 1.71 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
149.00 25.30 26.00 25.70 +5.55 +27.55% 2 148 1.73 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
150.00 24.30 25.00 24.32 +2.72 +12.60% 22 424 1.60 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
152.50 21.85 22.45 21.30 +1.97 +10.20% 4 534 1.52 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
155.00 19.35 19.95 19.17 +2.09 +12.24% 95 561 1.36 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
157.50 16.90 17.45 16.38 +1.89 +13.05% 45 922 1.21 1.00 0.00 -0.06 2/2/2023 2/2/2023 8:59:49 PM
160.00 14.40 14.90 14.65 +2.91 +24.79% 77 1,401 0.95 1.00 0.00 -0.08 2/2/2023 2/2/2023 8:59:49 PM
162.50 11.90 12.45 11.82 +2.52 +27.10% 52 772 0.95 0.99 0.01 -0.13 2/2/2023 2/2/2023 8:59:49 PM
165.00 9.35 10.00 9.10 +1.40 +18.19% 139 1,812 0.79 0.97 0.01 -0.25 2/2/2023 2/2/2023 8:59:49 PM
167.50 7.00 7.50 7.15 +2.15 +43.00% 166 2,090 0.53 0.92 0.03 -0.42 2/2/2023 2/2/2023 8:59:49 PM
170.00 4.70 5.20 4.83 +1.55 +47.26% 159 2,975 0.47 0.83 0.05 -0.64 2/2/2023 2/2/2023 8:59:49 PM
172.50 2.92 3.15 2.45 +0.53 +27.61% 398 669 0.48 0.68 0.08 -0.85 2/2/2023 2/2/2023 8:59:49 PM
175.00 1.50 1.69 1.57 +0.62 +65.27% 1,124 1,152 0.48 0.46 0.09 -0.91 2/2/2023 2/2/2023 8:59:49 PM
177.50 0.67 0.77 0.66 +0.23 +53.49% 928 409 0.48 0.26 0.07 -0.75 2/2/2023 2/2/2023 8:59:49 PM
180.00 0.25 0.30 0.25 +0.07 +38.89% 2,556 647 0.49 0.12 0.05 -0.48 2/2/2023 2/2/2023 8:59:49 PM
182.50 0.08 0.10 0.09 +0.03 +50.00% 532 582 0.51 0.05 0.02 -0.24 2/2/2023 2/2/2023 8:59:49 PM
185.00 0.02 0.04 0.03 -0.02 -40.00% 378 272 0.52 0.01 0.01 -0.09 2/2/2023 2/2/2023 8:59:49 PM
187.50 0.00 0.03 0.01 -0.01 -50.00% 90 83 0.59 0.00 0.00 -0.03 2/2/2023 2/2/2023 8:59:49 PM
190.00 0.00 0.02 0.02 0.00 0.00% 89 51 0.69 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:49 PM
192.50 0.00 0.05 0.01 0.00 0.00% 4 10 0.78 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:49 PM
195.00 0.00 0.05 0.01 0.00 0.00% 50 285 0.80 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:49 PM
200.00 0.00 0.01 0.01 0.00 0.00% 10 105 0.97 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:49 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
80.00 0.00 0.01 0.01 0.00 0.00% 0 1 0.00 0.00 0.00 -0.03 1/20/2023 2/2/2023 8:59:49 PM
85.00 0.00 0.05 0.01 0.00 0.00% 0 11 0.00 0.00 0.00 -0.03 1/20/2023 2/2/2023 8:59:49 PM
90.00 0.00 0.16 0.01 0.00 0.00% 0 1 0.00 0.00 0.00 -0.03 1/18/2023 2/2/2023 8:59:49 PM
95.00 0.00 0.05 0.01 0.00 0.00% 0 6 0.00 0.00 0.00 -0.03 1/18/2023 2/2/2023 8:59:49 PM
100.00 0.00 0.05 0.01 0.00 0.00% 0 91 0.00 0.00 0.00 -0.03 1/26/2023 2/2/2023 8:59:49 PM
105.00 0.00 0.05 0.01 0.00 0.00% 0 30 0.00 0.00 0.00 -0.03 1/23/2023 2/2/2023 8:59:49 PM
110.00 0.00 0.05 0.01 0.00 0.00% 0 59 0.00 0.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:49 PM
115.00 0.00 0.05 0.01 0.00 0.00% 1 369 2.74 0.00 0.00 -0.04 2/2/2023 2/2/2023 8:59:49 PM
117.00 0.00 0.06 0.01 0.00 0.00% 0 25 2.64 0.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:49 PM
118.00 0.00 0.01 0.11 0.00 0.00% 0 37 2.59 0.00 0.00 -0.04 1/19/2023 2/2/2023 8:59:49 PM
119.00 0.00 0.06 0.08 0.00 0.00% 0 16 2.54 0.00 0.00 -0.04 1/18/2023 2/2/2023 8:59:49 PM
120.00 0.00 0.01 0.01 -0.02 -66.67% 21 95 2.48 0.00 0.00 -0.04 2/2/2023 2/2/2023 8:59:49 PM
121.00 0.00 0.05 0.01 0.00 0.00% 0 57 2.43 0.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:49 PM
122.00 0.00 0.06 0.03 0.00 0.00% 0 7 2.38 0.00 0.00 -0.04 1/24/2023 2/2/2023 8:59:49 PM
123.00 0.00 0.05 0.01 0.00 0.00% 20 55 2.33 0.00 0.00 -0.04 2/2/2023 2/2/2023 8:59:49 PM
124.00 0.00 0.05 0.01 0.00 0.00% 0 51 2.28 0.00 0.00 -0.04 2/1/2023 2/2/2023 8:59:49 PM
125.00 0.00 0.05 0.01 0.00 0.00% 22 125 2.23 0.00 0.00 -0.04 2/2/2023 2/2/2023 8:59:49 PM
126.00 0.00 0.05 0.01 0.00 0.00% 0 39 2.18 0.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:49 PM
127.00 0.00 0.06 0.01 0.00 0.00% 0 27 2.13 0.00 0.00 -0.04 1/27/2023 2/2/2023 8:59:49 PM
128.00 0.00 0.06 0.02 0.00 0.00% 20 117 2.08 0.00 0.00 -0.04 2/2/2023 2/2/2023 8:59:49 PM
129.00 0.00 0.06 0.01 0.00 0.00% 0 17 2.04 0.00 0.00 -0.04 1/27/2023 2/2/2023 8:59:49 PM
130.00 0.00 0.01 0.01 0.00 0.00% 0 132 1.99 0.00 0.00 -0.04 2/1/2023 2/2/2023 8:59:49 PM
131.00 0.00 0.06 0.02 0.00 0.00% 0 84 1.94 0.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:49 PM
132.00 0.00 0.06 0.03 0.00 0.00% 0 231 1.89 0.00 0.00 -0.04 1/27/2023 2/2/2023 8:59:49 PM
133.00 0.00 0.06 0.01 0.00 0.00% 0 147 1.85 0.00 0.00 -0.04 1/31/2023 2/2/2023 8:59:49 PM
134.00 0.00 0.06 0.02 0.00 0.00% 0 27 1.80 0.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:49 PM
135.00 0.00 0.05 0.01 0.00 0.00% 11 312 1.75 0.00 0.00 -0.04 2/2/2023 2/2/2023 8:59:49 PM
136.00 0.00 0.06 0.03 0.00 0.00% 0 53 1.71 0.00 0.00 -0.04 1/27/2023 2/2/2023 8:59:49 PM
137.00 0.00 0.06 0.01 0.00 0.00% 0 342 1.66 0.00 0.00 -0.04 1/31/2023 2/2/2023 8:59:49 PM
138.00 0.00 0.06 0.03 0.00 0.00% 0 109 1.62 0.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:49 PM
139.00 0.00 0.01 0.01 -0.01 -50.00% 1 370 1.57 0.00 0.00 -0.04 2/2/2023 2/2/2023 8:59:49 PM
140.00 0.00 0.01 0.01 0.00 0.00% 4 246 1.52 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
141.00 0.00 0.05 0.01 -0.01 -50.00% 311 678 1.59 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
142.00 0.00 0.06 0.01 0.00 0.00% 3 606 1.54 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
143.00 0.00 0.06 0.01 0.00 0.00% 0 153 1.49 0.00 0.00 -0.05 2/1/2023 2/2/2023 8:59:49 PM
144.00 0.00 0.02 0.01 0.00 0.00% 2 261 1.45 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
145.00 0.00 0.01 0.01 0.00 0.00% 23 556 1.30 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
146.00 0.00 0.01 0.02 0.00 0.00% 2 195 1.26 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
147.00 0.00 0.06 0.02 -0.01 -33.34% 1 207 1.31 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
148.00 0.00 0.01 0.01 0.00 0.00% 1 961 1.17 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
149.00 0.00 0.01 0.01 -0.01 -50.00% 1 554 1.13 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
150.00 0.00 0.02 0.01 -0.01 -50.00% 56 1,359 1.17 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
152.50 0.00 0.01 0.01 0.00 0.00% 20 766 0.98 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
155.00 0.00 0.02 0.02 +0.01 +100.00% 71 1,207 0.94 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:49 PM
157.50 0.00 0.02 0.01 -0.03 -75.00% 120 675 0.80 0.00 0.00 -0.06 2/2/2023 2/2/2023 8:59:49 PM
160.00 0.02 0.03 0.03 -0.03 -50.00% 505 1,702 0.73 0.00 0.00 -0.08 2/2/2023 2/2/2023 8:59:49 PM
162.50 0.02 0.05 0.04 -0.11 -73.34% 445 916 0.66 -0.01 0.01 -0.13 2/2/2023 2/2/2023 8:59:49 PM
165.00 0.05 0.07 0.08 -0.26 -76.48% 874 1,206 0.58 -0.03 0.01 -0.25 2/2/2023 2/2/2023 8:59:49 PM
167.50 0.13 0.17 0.15 -0.56 -78.88% 527 535 0.54 -0.08 0.03 -0.42 2/2/2023 2/2/2023 8:59:49 PM
170.00 0.34 0.40 0.40 -1.02 -71.84% 959 454 0.51 -0.17 0.05 -0.64 2/2/2023 2/2/2023 8:59:49 PM
172.50 0.86 0.98 0.88 -1.72 -66.16% 515 331 0.50 -0.32 0.08 -0.85 2/2/2023 2/2/2023 8:59:49 PM
175.00 1.88 2.02 1.95 -1.85 -48.69% 593 47 0.49 -0.54 0.09 -0.91 2/2/2023 2/2/2023 8:59:49 PM
177.50 3.45 3.75 4.11 -1.39 -25.28% 144 24 0.49 -0.74 0.07 -0.75 2/2/2023 2/2/2023 8:59:49 PM
180.00 5.45 5.90 5.30 -6.25 -54.12% 29 6 0.47 -0.88 0.05 -0.48 2/2/2023 2/2/2023 8:59:49 PM
182.50 7.55 8.25 5.25 -5.05 -49.03% 1 3 0.70 -0.95 0.02 -0.24 2/2/2023 2/2/2023 8:59:49 PM
185.00 10.10 10.85 10.85 -2.65 -19.63% 6 9 0.94 -0.99 0.01 -0.09 2/2/2023 2/2/2023 8:59:49 PM
187.50 12.55 13.60 15.25 0.00 0.00% 0 2 1.24 -1.00 0.00 -0.03 2/1/2023 2/2/2023 8:59:49 PM
190.00 15.10 15.65 12.65 -4.75 -27.30% 16 0 1.00 -1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:49 PM
192.50 17.55 18.40 20.95 0.00 0.00% 0 1 1.39 -1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:49 PM
195.00 20.05 21.15 % 0 0 1.66 -1.00 0.00 0.00 2/2/2023 8:59:49 PM
200.00 25.00 26.05 34.72 0.00 0.00% 0 0 1.89 -1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:49 PM