Options Chain for SALESFORCE INC COM (CRM) - $246.12 as of 9/6/2024 3:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 87.60 | 89.95 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 160.00 | 82.60 | 84.95 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 165.00 | 77.60 | 79.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 170.00 | 72.60 | 75.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 175.00 | 67.60 | 69.95 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 180.00 | 62.60 | 64.95 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 185.00 | 57.60 | 60.00 | 77.76 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 190.00 | 52.60 | 55.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 195.00 | 47.65 | 50.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 200.00 | 42.65 | 45.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 205.00 | 37.65 | 40.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 210.00 | 32.70 | 34.75 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 212.50 | 31.25 | 33.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 215.00 | 27.75 | 29.75 | 54.76 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 217.50 | 25.30 | 27.30 | 26.95 | % | 1 | 0 | 0.62 | 0.98 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 220.00 | 22.65 | 25.25 | 24.35 | -3.05 | -11.14% | 25 | 101 | 0.54 | 0.98 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 222.50 | 21.40 | 22.30 | % | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.11 | 9/6/2024 3:59:57 PM EST | |||
| 225.00 | 18.15 | 19.85 | 24.95 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.95 | 0.01 | -0.13 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 227.50 | 15.75 | 17.55 | % | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.16 | 9/6/2024 3:59:57 PM EST | |||
| 230.00 | 14.10 | 16.00 | 13.16 | -3.24 | -19.76% | 1 | 38 | 0.29 | 0.90 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 232.50 | 11.75 | 13.40 | % | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.22 | 9/6/2024 3:59:57 PM EST | |||
| 235.00 | 9.55 | 10.90 | 11.30 | -0.95 | -7.76% | 2 | 16 | 0.30 | 0.81 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 237.50 | 7.20 | 9.60 | 7.05 | -3.00 | -29.86% | 5 | 3 | 0.32 | 0.74 | 0.03 | -0.27 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 240.00 | 6.55 | 6.75 | 6.55 | -1.45 | -18.13% | 103 | 19 | 0.31 | 0.67 | 0.04 | -0.29 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 242.50 | 4.95 | 5.15 | 5.10 | -1.25 | -19.69% | 91 | 15 | 0.31 | 0.57 | 0.04 | -0.31 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 245.00 | 3.65 | 3.80 | 3.73 | -1.02 | -21.48% | 389 | 172 | 0.30 | 0.48 | 0.04 | -0.30 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 247.50 | 2.55 | 2.72 | 2.63 | -0.92 | -25.92% | 247 | 103 | 0.30 | 0.38 | 0.04 | -0.29 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 250.00 | 1.62 | 1.93 | 1.80 | -0.84 | -31.82% | 488 | 311 | 0.30 | 0.29 | 0.03 | -0.26 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 252.50 | 1.08 | 1.29 | 1.22 | -0.64 | -34.41% | 169 | 134 | 0.29 | 0.22 | 0.03 | -0.22 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 255.00 | 0.69 | 0.85 | 0.80 | -0.43 | -34.96% | 209 | 326 | 0.30 | 0.16 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 257.50 | 0.48 | 0.57 | 0.50 | -0.35 | -41.18% | 128 | 181 | 0.30 | 0.11 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 260.00 | 0.30 | 0.37 | 0.37 | -0.17 | -31.49% | 505 | 882 | 0.31 | 0.07 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 262.50 | 0.20 | 0.32 | 0.24 | -0.16 | -40.00% | 256 | 353 | 0.31 | 0.05 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 265.00 | 0.09 | 0.17 | 0.14 | -0.11 | -44.00% | 288 | 401 | 0.31 | 0.03 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 267.50 | 0.08 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 109 | 0.36 | 0.02 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 270.00 | 0.05 | 0.11 | 0.06 | -0.07 | -53.85% | 90 | 491 | 0.34 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 272.50 | 0.02 | 0.26 | 0.06 | -0.03 | -33.34% | 65 | 39 | 0.38 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 275.00 | 0.01 | 0.07 | 0.04 | -0.05 | -55.56% | 3 | 118 | 0.35 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 277.50 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 280.00 | 0.01 | 0.04 | 0.03 | -0.05 | -62.50% | 319 | 420 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 282.50 | 0.01 | 0.03 | 0.03 | -0.05 | -62.50% | 30 | 2,144 | 0.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 285.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 52 | 184 | 0.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 287.50 | 0.01 | 0.03 | 0.26 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 290.00 | 0.00 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 192 | 0.54 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 295.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 300.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 305.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 310.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 48 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 315.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 320.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:57 PM EST |
| 325.00 | 0.00 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 330.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 335.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 20 | 130 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 13 | 438 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.01 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.13 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.23 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.25 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.23 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.03 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 0.24 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | -0.03 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 0.25 | 0.04 | +0.03 | +300.00% | 1 | 9 | 0.70 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 200.00 | 0.00 | 0.25 | 0.03 | -0.02 | -40.00% | 52 | 35 | 0.63 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 205.00 | 0.01 | 0.10 | 0.07 | -0.30 | -81.09% | 3 | 11 | 0.52 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 210.00 | 0.02 | 0.28 | 0.11 | +0.05 | +83.34% | 2 | 52 | 0.52 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 212.50 | 0.02 | 0.29 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 215.00 | 0.03 | 0.31 | 0.14 | +0.07 | +100.00% | 2 | 26 | 0.46 | -0.01 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 217.50 | 0.04 | 0.12 | 0.16 | % | 2 | 0 | 0.39 | -0.02 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 220.00 | 0.06 | 0.26 | 0.11 | -0.04 | -26.67% | 1 | 95 | 0.40 | -0.02 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 222.50 | 0.08 | 0.42 | 0.21 | % | 5 | 0 | 0.39 | -0.04 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 225.00 | 0.27 | 0.49 | 0.30 | +0.05 | +20.00% | 58 | 2,410 | 0.37 | -0.05 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 227.50 | 0.38 | 0.51 | 0.40 | +0.05 | +14.29% | 12 | 15 | 0.37 | -0.08 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 230.00 | 0.54 | 0.63 | 0.59 | +0.09 | +18.00% | 159 | 321 | 0.35 | -0.10 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 232.50 | 0.79 | 0.93 | 0.81 | +0.12 | +17.40% | 147 | 92 | 0.34 | -0.14 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 235.00 | 0.99 | 1.30 | 1.25 | +0.30 | +31.58% | 155 | 328 | 0.33 | -0.19 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 237.50 | 1.48 | 2.01 | 1.64 | +0.30 | +22.39% | 53 | 72 | 0.32 | -0.26 | 0.03 | -0.27 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 240.00 | 2.35 | 2.45 | 2.45 | +0.56 | +29.63% | 357 | 480 | 0.31 | -0.33 | 0.04 | -0.29 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 242.50 | 3.25 | 3.45 | 3.35 | +0.63 | +23.17% | 239 | 181 | 0.31 | -0.43 | 0.04 | -0.31 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 245.00 | 4.35 | 4.60 | 4.30 | +0.65 | +17.81% | 303 | 479 | 0.30 | -0.52 | 0.04 | -0.30 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 247.50 | 5.80 | 6.05 | 5.75 | +0.80 | +16.17% | 230 | 189 | 0.30 | -0.62 | 0.04 | -0.29 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 250.00 | 6.65 | 7.85 | 7.45 | +1.00 | +15.51% | 94 | 509 | 0.26 | -0.71 | 0.03 | -0.26 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 252.50 | 8.75 | 10.20 | 9.60 | +1.55 | +19.26% | 37 | 134 | 0.29 | -0.78 | 0.03 | -0.22 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 255.00 | 10.80 | 11.95 | 11.63 | +1.63 | +16.30% | 13 | 258 | 0.26 | -0.84 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 257.50 | 13.00 | 15.20 | 13.03 | +1.13 | +9.50% | 9 | 487 | 0.35 | -0.89 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 260.00 | 15.30 | 16.60 | 18.18 | +3.81 | +26.52% | 20 | 204 | 0.37 | -0.93 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 262.50 | 18.20 | 19.20 | 18.83 | +2.89 | +18.13% | 2 | 46 | 0.41 | -0.95 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 265.00 | 19.80 | 22.40 | 21.27 | +2.48 | +13.20% | 2 | 72 | 0.44 | -0.97 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 267.50 | 23.05 | 24.10 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.98 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 270.00 | 25.20 | 27.60 | 22.20 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.99 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 272.50 | 27.70 | 30.00 | 30.08 | +13.34 | +79.69% | 2 | 2 | 0.57 | -0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 275.00 | 30.30 | 31.65 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 277.50 | 32.75 | 34.15 | 18.55 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 280.00 | 35.20 | 37.60 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 282.50 | 37.70 | 39.15 | 36.72 | 0.00 | 0.00% | 0 | 8 | 0.71 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 285.00 | 40.20 | 42.60 | 39.24 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 287.50 | 42.05 | 44.15 | 28.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 290.00 | 44.55 | 46.65 | 35.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 295.00 | 50.25 | 51.65 | 38.35 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 300.00 | 54.55 | 56.65 | 51.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 305.00 | 60.20 | 61.65 | 53.62 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 310.00 | 65.25 | 66.65 | 66.08 | +14.78 | +28.82% | 7 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 315.00 | 70.25 | 71.65 | 56.32 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 320.00 | 74.55 | 77.65 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 325.00 | 80.25 | 81.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 330.00 | 85.25 | 87.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 335.00 | 90.30 | 92.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 340.00 | 95.25 | 96.65 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |