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
15.00 22.00 26.80 26.00 0.00 0.00% 0 85 7/28/2022
18.00 19.00 23.45 % 0 21
20.00 17.00 21.00 % 0 24
23.00 14.00 18.70 % 0 2
25.00 12.00 16.90 % 0 34
27.00 10.00 14.90 % 0 29
30.00 7.00 10.00 8.75 0.00 0.00% 0 108 11/9/2022
32.00 5.00 9.95 6.70 0.00 0.00% 0 294 11/9/2022
35.00 2.05 6.85 5.15 0.00 0.00% 0 903 11/11/2022
37.00 0.20 4.95 2.05 0.00 0.00% 0 3,331 11/21/2022
40.00 0.38 2.00 0.77 0.00 0.00% 0 1,362 11/10/2022
42.00 0.00 3.05 % 0 91
45.00 0.00 0.18 0.01 0.00 0.00% 0 8,916 11/10/2022
47.00 0.00 2.97 0.03 0.00 0.00% 0 6,758 9/28/2022
50.00 0.00 0.06 0.01 0.00 0.00% 0 241 11/4/2022
55.00 0.00 0.15 0.01 0.00 0.00% 0 290 11/7/2022
60.00 0.00 0.01 0.01 0.00 0.00% 0 1,001 10/24/2022
70.00 83.50 84.40 % 0 0 1.14 1.00 0.00 -0.01 11/25/2022 5:58:49 PM
75.00 78.60 79.25 76.11 0.00 0.00% 0 1 0.96 1.00 0.00 -0.01 9/28/2022 11/25/2022 5:58:49 PM
80.00 73.60 74.55 111.40 0.00 0.00% 0 3 0.96 1.00 0.00 -0.01 8/16/2022 11/25/2022 5:58:49 PM
85.00 68.45 69.65 57.35 0.00 0.00% 0 3 0.87 0.99 0.00 -0.02 11/7/2022 11/25/2022 5:58:49 PM
90.00 63.85 64.60 65.00 0.00 0.00% 0 21 0.83 0.99 0.00 -0.02 10/19/2022 11/25/2022 5:58:49 PM
95.00 58.95 59.80 % 0 10 0.80 0.98 0.00 -0.03 11/25/2022 5:58:49 PM
100.00 54.15 54.85 45.98 0.00 0.00% 0 222 0.52 0.97 0.00 -0.03 11/21/2022 11/25/2022 5:58:49 PM
105.00 49.30 50.05 42.75 0.00 0.00% 0 19 0.55 0.96 0.00 -0.04 11/22/2022 11/25/2022 5:58:49 PM
110.00 44.80 45.30 48.84 0.00 0.00% 0 718 0.56 0.95 0.00 -0.05 11/16/2022 11/25/2022 5:58:49 PM
115.00 40.00 40.60 50.60 0.00 0.00% 0 910 0.55 0.93 0.00 -0.06 11/15/2022 11/25/2022 5:58:49 PM
120.00 35.50 36.05 30.70 0.00 0.00% 0 395 0.53 0.90 0.01 -0.07 11/21/2022 11/25/2022 5:58:49 PM
125.00 31.15 31.60 27.82 0.00 0.00% 0 208 0.51 0.87 0.01 -0.07 11/22/2022 11/25/2022 5:58:49 PM
130.00 26.95 27.45 26.00 0.00 0.00% 0 140 0.50 0.83 0.01 -0.08 11/23/2022 11/25/2022 5:58:49 PM
135.00 23.00 23.35 22.25 0.00 0.00% 0 156 0.48 0.79 0.01 -0.09 11/23/2022 11/25/2022 5:58:49 PM
140.00 19.30 19.60 18.75 0.00 0.00% 0 976 0.47 0.74 0.01 -0.10 11/23/2022 11/25/2022 5:58:49 PM
145.00 15.90 16.15 15.99 +0.84 +5.55% 6 1,337 0.46 0.67 0.01 -0.10 11/25/2022 11/25/2022 5:58:49 PM
150.00 12.80 13.05 13.10 +0.84 +6.86% 17 1,521 0.45 0.60 0.01 -0.10 11/25/2022 11/25/2022 5:58:49 PM
155.00 10.10 10.30 10.20 +0.40 +4.09% 130 1,616 0.43 0.53 0.02 -0.10 11/25/2022 11/25/2022 5:58:49 PM
160.00 7.75 7.95 7.90 +0.55 +7.49% 58 3,738 0.42 0.45 0.02 -0.10 11/25/2022 11/25/2022 5:58:49 PM
165.00 5.75 5.95 5.98 +0.43 +7.75% 276 1,669 0.41 0.37 0.02 -0.09 11/25/2022 11/25/2022 5:58:49 PM
170.00 4.20 4.30 4.25 +0.25 +6.25% 29 1,563 0.40 0.30 0.01 -0.08 11/25/2022 11/25/2022 5:58:49 PM
175.00 2.96 3.10 3.10 +0.30 +10.72% 45 4,090 0.39 0.23 0.01 -0.07 11/25/2022 11/25/2022 5:58:49 PM
180.00 2.04 2.12 2.10 +0.17 +8.81% 137 2,814 0.39 0.18 0.01 -0.06 11/25/2022 11/25/2022 5:58:49 PM
185.00 1.37 1.45 1.40 +0.10 +7.70% 17 2,962 0.38 0.13 0.01 -0.05 11/25/2022 11/25/2022 5:58:49 PM
190.00 0.93 1.00 0.95 +0.08 +9.20% 23 1,703 0.38 0.10 0.01 -0.04 11/25/2022 11/25/2022 5:58:49 PM
195.00 0.62 0.67 0.68 +0.07 +11.48% 34 1,911 0.38 0.07 0.01 -0.03 11/25/2022 11/25/2022 5:58:49 PM
200.00 0.42 0.44 0.44 +0.04 +10.00% 20 5,827 0.38 0.05 0.00 -0.02 11/25/2022 11/25/2022 5:58:49 PM
210.00 0.20 0.22 0.13 -0.07 -35.00% 12 6,387 0.39 0.03 0.00 -0.01 11/25/2022 11/25/2022 5:58:49 PM
220.00 0.07 0.16 0.09 +0.01 +12.50% 10 5,059 0.40 0.01 0.00 -0.01 11/25/2022 11/25/2022 5:58:49 PM
230.00 0.07 0.08 0.07 +0.01 +16.67% 23 4,231 0.42 0.01 0.00 0.00 11/25/2022 11/25/2022 5:58:49 PM
240.00 0.03 0.05 0.04 0.00 0.00% 0 8,108 0.43 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:49 PM
250.00 0.02 0.03 0.02 -0.05 -71.43% 4 5,164 0.44 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:49 PM
260.00 0.02 0.03 0.02 0.00 0.00% 1 2,149 0.47 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:49 PM
270.00 0.00 0.03 0.01 0.00 0.00% 0 3,296 0.51 0.00 0.00 0.00 11/22/2022 11/25/2022 5:58:49 PM
280.00 0.00 0.03 0.01 0.00 0.00% 0 2,435 0.54 0.00 0.00 0.00 11/21/2022 11/25/2022 5:58:49 PM
290.00 0.00 0.03 0.01 0.00 0.00% 0 2,353 0.57 0.00 0.00 0.00 11/18/2022 11/25/2022 5:58:49 PM
300.00 0.00 0.03 0.03 +0.02 +200.00% 3 5,853 0.59 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:49 PM
310.00 0.00 0.02 0.02 0.00 0.00% 0 1,872 0.60 0.00 0.00 0.00 11/15/2022 11/25/2022 5:58:49 PM
320.00 0.00 0.01 0.02 0.00 0.00% 0 1,546 0.70 0.00 0.00 0.00 11/11/2022 11/25/2022 5:58:49 PM
330.00 0.00 0.03 0.01 0.00 0.00% 0 810 0.67 0.00 0.00 0.00 11/10/2022 11/25/2022 5:58:49 PM
340.00 0.00 0.03 0.01 0.00 0.00% 0 2,288 0.69 0.00 0.00 0.00 11/15/2022 11/25/2022 5:58:49 PM
350.00 0.00 0.03 0.01 0.00 0.00% 0 846 0.71 0.00 0.00 0.00 11/11/2022 11/25/2022 5:58:49 PM
360.00 0.00 0.07 0.04 0.00 0.00% 0 1,468 0.80 0.00 0.00 0.00 11/22/2022 11/25/2022 5:58:49 PM
370.00 0.00 0.07 0.01 0.00 0.00% 0 881 0.82 0.00 0.00 0.00 11/15/2022 11/25/2022 5:58:49 PM
380.00 0.00 0.01 0.01 0.00 0.00% 0 1,181 0.71 0.00 0.00 0.00 11/4/2022 11/25/2022 5:58:49 PM
390.00 0.00 0.07 0.01 0.00 0.00% 0 492 0.86 0.00 0.00 0.00 11/22/2022 11/25/2022 5:58:49 PM
400.00 0.00 0.01 0.01 0.00 0.00% 0 1,695 0.75 0.00 0.00 0.00 11/14/2022 11/25/2022 5:58:49 PM
410.00 0.00 0.07 0.03 0.00 0.00% 0 226 0.90 0.00 0.00 0.00 10/12/2022 11/25/2022 5:58:49 PM
420.00 0.00 0.01 0.02 0.00 0.00% 0 241 0.78 0.00 0.00 0.00 8/25/2022 11/25/2022 5:58:49 PM
430.00 0.00 0.07 0.03 0.00 0.00% 0 138 0.94 0.00 0.00 0.00 8/25/2022 11/25/2022 5:58:49 PM
440.00 0.00 0.07 0.08 0.00 0.00% 0 268 0.96 0.00 0.00 0.00 9/6/2022 11/25/2022 5:58:49 PM
450.00 0.00 0.07 0.01 0.00 0.00% 0 98 0.97 0.00 0.00 0.00 10/28/2022 11/25/2022 5:58:49 PM
460.00 0.00 0.01 0.02 0.00 0.00% 0 152 0.99 0.00 0.00 0.00 10/4/2022 11/25/2022 5:58:49 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 0.00 2.97 % 0 145
18.00 0.00 2.97 % 0 178
20.00 0.00 0.01 % 0 1,725
23.00 0.00 2.97 % 0 2,232
25.00 0.00 0.01 0.01 0.00 0.00% 0 4,583 8/31/2022
27.00 0.00 2.97 % 0 1,369
30.00 0.00 0.89 % 0 2,054
32.00 0.00 2.97 0.01 0.00 0.00% 0 1,953 11/4/2022
35.00 0.00 2.97 % 0 1,120
37.00 0.00 2.99 0.42 0.00 0.00% 0 858 11/9/2022
40.00 0.79 1.18 1.67 0.00 0.00% 0 1,918 11/9/2022
42.00 0.80 5.00 3.35 0.00 0.00% 0 972 11/9/2022
45.00 3.25 8.00 % 0 9
47.00 5.20 10.00 7.95 0.00 0.00% 0 19 9/1/2022
50.00 8.10 13.00 % 0 0
55.00 13.10 18.00 13.10 0.00 0.00% 0 1 8/12/2022
60.00 18.10 23.00 % 0 0
70.00 0.01 0.10 0.04 0.00 0.00% 0 565 0.76 0.00 0.00 -0.01 11/23/2022 11/25/2022 5:58:49 PM
75.00 0.02 0.13 0.35 0.00 0.00% 0 93 0.74 0.00 0.00 -0.01 11/4/2022 11/25/2022 5:58:49 PM
80.00 0.06 0.14 0.20 0.00 0.00% 0 767 0.72 0.00 0.00 -0.01 11/23/2022 11/25/2022 5:58:49 PM
85.00 0.08 0.21 0.24 0.00 0.00% 0 63 0.69 -0.01 0.00 -0.02 11/22/2022 11/25/2022 5:58:49 PM
90.00 0.20 0.21 0.35 0.00 0.00% 0 254 0.66 -0.01 0.00 -0.02 11/22/2022 11/25/2022 5:58:49 PM
95.00 0.28 0.30 0.36 0.00 0.00% 0 813 0.64 -0.02 0.00 -0.03 11/23/2022 11/25/2022 5:58:49 PM
100.00 0.39 0.49 0.54 0.00 0.00% 0 1,041 0.62 -0.03 0.00 -0.03 11/23/2022 11/25/2022 5:58:49 PM
105.00 0.57 0.63 0.63 -0.05 -7.36% 1 2,072 0.60 -0.04 0.00 -0.04 11/25/2022 11/25/2022 5:58:49 PM
110.00 0.79 0.85 0.85 -0.04 -4.50% 67 3,247 0.57 -0.05 0.00 -0.05 11/25/2022 11/25/2022 5:58:49 PM
115.00 1.10 1.22 1.13 -0.18 -13.74% 36 1,770 0.55 -0.07 0.00 -0.06 11/25/2022 11/25/2022 5:58:49 PM
120.00 1.50 1.59 1.56 -0.15 -8.78% 36 3,401 0.53 -0.10 0.01 -0.07 11/25/2022 11/25/2022 5:58:49 PM
125.00 2.08 2.15 2.11 -0.28 -11.72% 48 3,242 0.52 -0.13 0.01 -0.07 11/25/2022 11/25/2022 5:58:49 PM
130.00 2.79 2.91 2.87 -0.28 -8.89% 33 1,929 0.50 -0.17 0.01 -0.08 11/25/2022 11/25/2022 5:58:49 PM
135.00 3.75 3.90 3.80 -0.47 -11.01% 38 3,305 0.48 -0.21 0.01 -0.09 11/25/2022 11/25/2022 5:58:49 PM
140.00 4.95 5.15 5.04 -0.46 -8.37% 29 4,411 0.47 -0.26 0.01 -0.10 11/25/2022 11/25/2022 5:58:49 PM
145.00 6.50 6.70 6.65 -0.47 -6.61% 37 3,834 0.46 -0.33 0.01 -0.10 11/25/2022 11/25/2022 5:58:49 PM
150.00 8.45 8.65 8.35 -0.75 -8.25% 559 6,029 0.45 -0.40 0.01 -0.10 11/25/2022 11/25/2022 5:58:49 PM
155.00 10.70 10.95 10.70 -0.75 -6.55% 33 2,659 0.43 -0.47 0.02 -0.10 11/25/2022 11/25/2022 5:58:49 PM
160.00 13.30 13.55 14.50 0.00 0.00% 0 8,225 0.42 -0.55 0.02 -0.10 11/23/2022 11/25/2022 5:58:49 PM
165.00 16.35 16.60 17.39 0.00 0.00% 0 1,666 0.41 -0.63 0.02 -0.09 11/23/2022 11/25/2022 5:58:49 PM
170.00 19.70 20.15 19.78 -1.19 -5.68% 10 2,484 0.40 -0.70 0.01 -0.08 11/25/2022 11/25/2022 5:58:49 PM
175.00 23.45 23.90 23.48 -3.22 -12.06% 10 3,305 0.39 -0.77 0.01 -0.07 11/25/2022 11/25/2022 5:58:49 PM
180.00 27.65 28.10 28.10 -2.95 -9.51% 5 4,726 0.39 -0.82 0.01 -0.06 11/25/2022 11/25/2022 5:58:49 PM
185.00 32.05 32.50 33.83 0.00 0.00% 0 4,241 0.38 -0.87 0.01 -0.05 11/23/2022 11/25/2022 5:58:49 PM
190.00 36.65 37.15 40.45 0.00 0.00% 0 3,428 0.41 -0.90 0.01 -0.04 11/23/2022 11/25/2022 5:58:49 PM
195.00 41.35 42.00 47.50 0.00 0.00% 0 794 0.43 -0.93 0.01 -0.03 11/22/2022 11/25/2022 5:58:49 PM
200.00 46.30 46.95 46.51 -2.69 -5.47% 3 1,082 0.45 -0.95 0.00 -0.02 11/25/2022 11/25/2022 5:58:49 PM
210.00 56.15 57.10 58.30 0.00 0.00% 0 692 0.53 -0.97 0.00 -0.01 11/23/2022 11/25/2022 5:58:49 PM
220.00 66.30 67.00 66.70 -1.20 -1.77% 7 886 0.60 -0.99 0.00 -0.01 11/25/2022 11/25/2022 5:58:49 PM
230.00 76.25 76.95 78.00 +0.20 +0.26% 2 301 0.63 -0.99 0.00 0.00 11/25/2022 11/25/2022 5:58:49 PM
240.00 86.00 87.05 87.50 -0.35 -0.40% 1 89 0.71 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:49 PM
250.00 96.15 97.20 93.50 0.00 0.00% 0 4 0.72 -1.00 0.00 0.00 11/16/2022 11/25/2022 5:58:49 PM
260.00 106.20 107.00 107.80 0.00 0.00% 0 294 0.81 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:49 PM
270.00 115.95 117.00 117.80 0.00 0.00% 0 213 0.83 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:49 PM
280.00 126.10 126.95 128.30 0.00 0.00% 0 120 0.87 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:49 PM
290.00 136.30 137.25 149.55 0.00 0.00% 0 1 0.91 -1.00 0.00 0.00 11/4/2022 11/25/2022 5:58:49 PM
300.00 146.10 147.20 153.15 0.00 0.00% 0 0 0.96 -1.00 0.00 0.00 9/23/2022 11/25/2022 5:58:49 PM
310.00 156.10 157.15 151.80 0.00 0.00% 0 0 0.98 -1.00 0.00 0.00 11/11/2022 11/25/2022 5:58:49 PM
320.00 166.40 166.95 166.20 -1.45 -0.87% 20 620 1.06 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:49 PM
330.00 175.30 177.15 186.40 0.00 0.00% 0 0 1.22 -1.00 0.00 0.00 10/12/2022 11/25/2022 5:58:49 PM
340.00 185.85 186.95 197.70 0.00 0.00% 0 0 1.21 -1.00 0.00 0.00 10/12/2022 11/25/2022 5:58:49 PM
350.00 195.20 198.00 189.00 0.00 0.00% 0 0 1.22 -1.00 0.00 0.00 10/27/2022 11/25/2022 5:58:49 PM
360.00 205.65 207.10 216.79 0.00 0.00% 0 0 1.17 -1.00 0.00 0.00 10/12/2022 11/25/2022 5:58:49 PM
370.00 215.95 217.45 % 0 0 1.25 -1.00 0.00 0.00 11/25/2022 5:58:49 PM
380.00 226.15 227.95 230.10 0.00 0.00% 0 0 1.29 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:49 PM
390.00 235.10 236.90 232.20 0.00 0.00% 0 0 1.24 -1.00 0.00 0.00 8/31/2022 11/25/2022 5:58:49 PM
400.00 245.40 247.30 257.05 0.00 0.00% 0 0 1.30 -1.00 0.00 0.00 11/9/2022 11/25/2022 5:58:49 PM
410.00 256.20 257.05 % 0 0 1.42 -1.00 0.00 0.00 11/25/2022 5:58:49 PM
420.00 265.25 268.05 % 0 0 1.33 -1.00 0.00 0.00 11/25/2022 5:58:49 PM
430.00 275.30 277.60 % 0 0 1.51 -1.00 0.00 0.00 11/25/2022 5:58:49 PM
440.00 285.50 287.40 297.05 0.00 0.00% 0 0 1.41 -1.00 0.00 0.00 11/9/2022 11/25/2022 5:58:49 PM
450.00 296.10 297.50 307.00 0.00 0.00% 0 0 1.54 -1.00 0.00 0.00 11/9/2022 11/25/2022 5:58:49 PM
460.00 306.10 308.15 309.55 0.00 0.00% 0 1 1.42 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:49 PM