Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CRM SALESFORCE.COM INC   0.319 0.406 209.53 3.80
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 7.00 7.30 6.85 0.00 23 70  W   202.5 CRM 0.07 0.11 0.08 0.00 1415 2330  W  
CRM 4.65 4.90 4.70 0.00 281 501  W   205 CRM 0.17 0.21 0.18 0.00 4036 3894  W  
CRM 2.48 2.75 2.65 0.00 951 968  W   207.5 CRM 0.52 0.65 0.61 0.00 3529 1217  W  
CRM 1.10 1.19 1.17 0.00 3148 3959  W   210 CRM 1.48 1.66 1.57 0.00 437 1981  W  
CRM 0.40 0.45 0.44 0.00 946 2923  W   212.5 CRM 3.20 3.45 3.35 0.00 97 793  W  
CRM 0.14 0.17 0.16 0.00 1628 4107  W   215 CRM 5.45 6.20 5.55 0.00 102 883  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 8.65 8.85 8.65 9.24 34 708  S   202.5 CRM 1.42 1.48 1.47 1.83 222 787  S  
CRM 6.85 7.00 7.00 7.51 194 345  S   205 CRM 2.10 2.15 2.12 2.60 443 2478  S  
CRM 5.25 5.40 5.33 5.98 256 675  S   207.5 CRM 3.00 3.10 3.05 3.57 198 1333  S  
CRM 3.95 4.05 4.06 4.67 1420 11112  S   210 CRM 4.15 4.25 4.20 4.74 473 9080  S  
CRM 2.90 2.97 2.90 3.56 563 1764  S   212.5 CRM 5.60 5.70 5.64 6.13 45 2033  S  
CRM 2.08 2.15 2.17 2.65 942 2723  S   215 CRM 7.30 7.40 7.42 7.72 111 897  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 9.50 9.70 6.75 11.65 0 16  W   202.5 CRM 2.07 2.21 2.15 3.12 64 170  W  
CRM 7.75 8.10 7.66 10.02 22 39  W   205 CRM 2.81 2.91 2.85 3.97 13 973  W  
CRM 6.20 6.40 6.32 8.53 29 32  W   207.5 CRM 3.70 3.90 3.70 4.96 50 81  W  
CRM 4.85 5.00 5.00 7.19 204 355  W   210 CRM 4.90 5.05 5.00 6.10 23 563  W  
CRM 3.75 3.90 3.60 6.00 86 266  W   212.5 CRM 6.25 6.45 6.30 7.39 11 375  W  
CRM 2.80 2.94 2.92 4.95 82 479  W   215 CRM 7.85 8.05 9.59 8.82 11 60  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 8.70 8.95 8.90 12.58 17 71  Q   205 CRM 3.50 3.65 3.80 4.64 34 298  Q  
CRM 5.85 6.00 6.09 9.69 187 366  Q   210 CRM 5.60 5.80 5.63 6.66 13 216  Q  
CRM 3.70 3.85 3.80 7.27 162 787  Q   215 CRM 8.45 8.75 8.60 9.16 5 108  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 9.40 9.70 9.50 15.40 14 28  W   205 CRM 4.00 4.15 4.09 4.83 24 110  W  
CRM 6.35 6.65 6.55 12.41 71 95  W   210 CRM 6.10 6.25 6.15 6.69 37 85  W  
CRM 4.25 4.40 4.25 9.82 119 428  W   215 CRM 8.85 9.15 12.30 8.96 0 35  W  
 
2023-07-14 - Calls 2023-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 10.15 10.45 10.50 18.58 10 48  W   205 CRM 4.60 4.75 4.65 4.69 14 45  W  
CRM 7.25 7.45 7.11 15.47 6 32  W   210 CRM 6.65 6.90 6.66 6.36 3 22  W  
CRM 4.95 5.15 5.09 12.72 68 79  W   215 CRM 9.15 9.75 9.34 8.37 1 18  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 7.95 8.10 8.07 18.96 372 3164  S   210 CRM 7.20 7.35 7.25 5.77 118 3640  S  
 
2023-07-28 - Calls 2023-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 11.55 11.95 11.20 26.25 2 0  W   205 CRM 5.55 6.00 0.00 3.78 0 0  W  
CRM 8.60 9.05 0.00 22.93 0 0  W   210 CRM 7.60 8.15 0.00 5.03 0 0  W  
CRM 6.20 6.70 0.00 19.86 0 0  W   215 CRM 10.20 10.70 0.00 6.52 0 0  W  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 10.85 11.00 11.00 37.95 130 2965  S   210 CRM 9.30 9.40 9.30 2.63 189 1408  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.