Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

SALESFORCE.COM INC (CRM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CRM SALESFORCE.COM INC   0.332 0.370 330.81 -17.12

 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 6.60 7.30 6.74 0.00 116 133  W   325 CRM 0.82 0.94 0.89 0.00 1148 566  W  
CRM 4.70 5.35 4.80 0.00 29 35  W   327.5 CRM 1.37 1.55 1.53 0.00 1355 362  W  
CRM 3.35 3.50 3.20 0.00 1370 217  W   330 CRM 2.23 2.47 2.42 0.00 901 768  W  
CRM 2.06 2.24 2.00 0.00 1949 46  W   332.5 CRM 3.35 3.85 4.00 0.00 858 566  W  
CRM 1.29 1.35 1.34 0.00 2880 518  W   335 CRM 4.85 5.60 5.15 0.00 895 2200  W  
CRM 0.70 0.80 0.72 0.00 4212 257  W   337.5 CRM 6.05 7.70 6.47 0.00 238 497  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 9.30 10.00 10.75 10.32 26 102  W   325 CRM 3.15 3.35 3.45 4.00 498 528  W  
CRM 7.75 8.30 8.85 8.80 79 22  W   327.5 CRM 4.00 4.25 3.79 4.97 114 83  W  
CRM 6.40 6.75 6.55 7.43 397 150  W   330 CRM 5.05 5.35 5.25 6.10 294 306  W  
CRM 5.15 5.45 5.12 6.20 358 22  W   332.5 CRM 6.25 6.60 6.25 7.36 320 157  W  
CRM 4.10 4.35 4.10 5.12 2111 127  W   335 CRM 7.50 8.15 8.00 8.78 444 199  W  
CRM 3.15 3.45 3.45 4.18 249 63  W   337.5 CRM 9.10 9.80 8.87 10.33 16 256  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 10.90 11.60 11.00 13.89 102 47  S   325 CRM 4.35 4.85 4.25 6.02 652 650  S  
CRM 9.35 10.05 11.30 12.41 22 519  S   327.5 CRM 5.25 5.85 5.65 7.02 82 361  S  
CRM 8.00 8.60 8.25 11.03 472 1843  S   330 CRM 6.50 6.80 6.80 8.13 645 2919  S  
CRM 6.75 7.15 6.75 9.76 285 125  S   332.5 CRM 7.45 8.10 7.52 9.34 402 674  S  
CRM 5.60 6.00 5.75 8.59 591 274  S   335 CRM 8.30 9.55 9.33 10.65 390 261  S  
CRM 4.65 5.15 4.80 7.51 179 719  S   337.5 CRM 10.00 11.05 10.72 12.06 232 411  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 18.95 20.05 19.75 17.47 29 87  W   325 CRM 11.80 13.00 12.15 7.04 67 131  W  
CRM 16.30 17.25 16.50 14.56 253 69  W   330 CRM 14.40 15.10 14.70 9.05 122 138  W  
CRM 14.05 14.85 14.15 11.98 319 53  W   335 CRM 16.95 17.70 17.13 11.40 405 52  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 19.80 22.55 20.60 21.37 42 37  W   325 CRM 12.35 13.50 13.25 7.39 65 179  W  
CRM 17.40 18.50 17.70 18.37 92 66  W   330 CRM 15.25 15.95 15.69 9.26 99 54  W  
CRM 15.00 16.10 15.46 15.64 104 60  W   335 CRM 17.80 18.55 17.68 11.41 202 26  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 20.60 22.55 0.00 25.74 0 0  W   325 CRM 13.45 14.20 13.96 7.24 19 11  W  
CRM 18.30 19.65 18.60 22.63 27 1  W   330 CRM 16.00 16.90 16.46 8.94 14 6  W  
CRM 16.00 17.20 16.18 19.76 31 3  W   335 CRM 18.60 19.95 17.80 10.87 16 1  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 19.05 19.60 19.30 27.45 383 2947  S   330 CRM 16.50 17.20 16.70 8.25 190 2276  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 22.50 24.90 0.00 36.23 0 0  Q   325 CRM 14.85 16.80 0.00 6.02 0 0  Q  
CRM 20.30 21.55 21.48 32.90 3 0  Q   330 CRM 17.40 19.80 17.67 7.32 1 0  Q  
CRM 16.90 20.00 18.85 29.75 19 0  Q   335 CRM 20.00 21.45 19.25 8.79 1 0  Q  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 22.45 23.30 22.61 52.38 239 331  S   330 CRM 19.00 19.70 19.16 4.26 59 301  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.