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   0.276 0.318 262.76 -1.12
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 5.80 6.20 5.73 5.95 105 144  S   257.5 CRM 1.05 1.18 1.11 0.66 90 354  S  
CRM 4.00 4.30 4.01 4.10 185 1807  S   260 CRM 1.64 1.83 1.70 1.31 346 3741  S  
CRM 2.52 2.75 2.58 2.62 500 473  S   262.5 CRM 2.60 2.89 2.89 2.32 1347 553  S  
CRM 1.46 1.58 1.54 1.53 1384 1303  S   265 CRM 3.95 4.30 4.35 3.74 673 590  S  
CRM 0.76 0.90 0.80 0.81 838 2214  S   267.5 CRM 5.65 6.25 6.10 5.52 191 242  S  
CRM 0.45 0.50 0.41 0.39 2836 10151  S   270 CRM 7.75 8.45 8.26 7.60 270 5783  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 7.80 8.00 7.60 8.68 130 37  Q   257.5 CRM 2.70 2.84 2.53 2.74 30 141  Q  
CRM 6.15 6.45 6.55 7.10 50 337  Q   260 CRM 3.55 3.75 3.65 3.66 130 429  Q  
CRM 4.75 5.00 4.66 5.72 78 80  Q   262.5 CRM 4.55 4.85 4.73 4.77 10 76  Q  
CRM 3.50 3.80 3.58 4.52 343 221  Q   265 CRM 5.85 6.20 6.20 6.06 817 330  Q  
CRM 2.58 2.74 2.63 3.50 88 177  Q   267.5 CRM 7.35 7.75 7.70 7.54 43 71  Q  
CRM 1.83 1.94 1.85 2.66 373 650  Q   270 CRM 9.00 9.45 5.48 9.19 4 130  Q  
 
2025-07-03 - Calls 2025-07-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 9.05 9.50 9.29 10.83 30 0  W   257.5 CRM 3.55 3.95 3.85 3.70 6 13  W  
CRM 7.50 7.80 7.87 9.28 112 152  W   260 CRM 4.50 4.90 4.80 4.63 3 139  W  
CRM 6.10 6.30 6.25 7.87 12 12  W   262.5 CRM 5.65 5.95 5.35 5.70 52 5  W  
CRM 4.85 5.05 5.22 6.61 322 443  W   265 CRM 6.95 7.25 7.25 6.92 10 135  W  
CRM 3.80 4.05 3.80 5.49 18 1  W   267.5 CRM 8.15 8.85 8.48 8.28 8 47  W  
CRM 2.92 3.10 2.90 4.51 355 384  W   270 CRM 9.40 10.50 9.20 9.79 19 203  W  
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 8.90 9.20 9.00 12.34 26 99  W   260 CRM 5.75 6.05 5.90 5.15 6 162  W  
CRM 6.20 6.45 6.26 9.52 107 128  W   265 CRM 8.10 8.45 8.35 7.24 14 110  W  
CRM 4.15 4.40 4.20 7.16 192 125  W   270 CRM 10.75 11.35 8.60 9.80 2 38  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 10.10 10.35 10.23 15.38 133 1042  S   260 CRM 6.80 7.05 7.00 5.12 227 10708  S  
CRM 5.25 5.50 5.26 9.82 998 2814  S   270 CRM 11.85 12.20 12.05 9.28 197 1794  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 10.55 12.40 13.62 18.85 7 23  W   260 CRM 7.50 8.10 4.94 4.78 2 30  W  
CRM 8.30 8.85 9.00 15.72 28 137  W   265 CRM 9.00 10.45 6.64 6.43 3 223  W  
CRM 6.10 7.60 6.45 12.93 30 198  W   270 CRM 12.50 13.40 12.31 8.42 0 22  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 12.05 12.85 12.68 22.85 16 9  W   260 CRM 8.25 9.00 8.50 4.24 1 2  W  
CRM 9.50 9.95 10.77 19.57 6 9  W   265 CRM 10.55 11.35 10.81 5.65 6 2  W  
CRM 7.25 7.80 7.49 16.57 20 15  W   270 CRM 11.95 14.40 13.50 7.35 0 3  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 14.30 14.50 14.31 32.58 51 1632  S   260 CRM 10.00 10.20 10.10 2.90 61 2795  S  
CRM 9.15 9.50 9.35 25.71 176 1091  S   270 CRM 14.95 15.25 15.28 4.98 651 1393  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.