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   0.336 0.345 254.08 6.45

 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 7.85 8.80 8.80 7.53 61 124  W   247.5 CRM 1.10 1.44 1.18 0.86 502 204  W  
CRM 5.95 6.70 7.07 5.66 903 625  W   250 CRM 1.61 1.93 1.89 1.49 1147 545  W  
CRM 4.50 4.75 4.65 4.06 1271 209  W   252.5 CRM 2.68 2.88 2.79 2.39 854 214  W  
CRM 3.20 3.40 3.31 2.78 1269 1221  W   255 CRM 3.80 4.10 3.95 3.61 180 340  W  
CRM 2.17 2.40 2.25 1.80 1140 356  W   257.5 CRM 5.20 6.00 5.45 5.13 103 44  W  
CRM 1.45 1.62 1.50 1.10 5963 1202  W   260 CRM 6.35 7.95 7.30 6.93 73 108  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 9.45 9.90 10.22 10.26 30 23  W   247.5 CRM 2.40 2.78 2.25 2.70 61 288  W  
CRM 7.70 8.45 8.03 8.62 165 412  W   250 CRM 3.25 3.45 3.27 3.54 234 728  W  
CRM 6.35 6.60 6.50 7.14 197 74  W   252.5 CRM 4.25 4.45 4.10 4.55 121 97  W  
CRM 5.05 5.20 5.18 5.83 331 1715  W   255 CRM 5.40 5.65 5.60 5.74 57 150  W  
CRM 3.90 4.10 4.03 4.70 233 20  W   257.5 CRM 6.75 7.00 6.40 7.09 46 12  W  
CRM 2.95 3.20 3.08 3.72 385 361  W   260 CRM 8.20 9.10 8.85 8.60 5 48  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 8.95 9.55 10.00 11.43 6 69  W   250 CRM 4.15 4.35 3.73 4.47 13 395  W  
CRM 6.20 6.50 6.44 8.56 62 145  W   255 CRM 6.30 6.75 5.85 6.55 103 135  W  
CRM 4.10 4.35 4.10 6.21 95 324  W   260 CRM 9.10 9.90 8.88 9.14 1 35  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 10.10 10.35 10.25 14.53 651 5649  S   250 CRM 5.00 5.15 5.00 4.75 203 4629  S  
CRM 7.30 7.55 7.60 11.53 375 0  S   255 CRM 7.15 7.40 7.05 6.64 21 0  S  
CRM 5.05 5.25 5.15 8.96 533 5231  S   260 CRM 9.85 10.15 10.05 8.96 831 4058  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 11.15 11.75 11.44 18.10 8 77  W   250 CRM 5.85 6.50 6.00 4.59 10 74  W  
CRM 8.50 9.80 9.40 14.95 17 86  W   255 CRM 8.05 8.65 7.96 6.26 7 159  W  
CRM 6.20 7.10 6.69 12.17 35 135  W   260 CRM 10.60 12.50 16.20 8.28 0 18  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 14.15 15.85 15.65 22.24 3 32  W   250 CRM 8.05 10.75 9.12 4.13 11 46  W  
CRM 11.40 13.55 12.70 18.95 29 34  W   255 CRM 10.80 13.25 11.60 5.55 1 10  W  
CRM 8.70 11.10 10.20 15.95 17 39  W   260 CRM 12.90 16.10 14.81 7.28 11 1  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRM 17.30 17.65 17.68 38.72 144 2373  S   250 CRM 11.05 11.25 11.20 2.14 119 3374  S  
CRM 12.35 12.65 12.50 31.61 257 2974  S   260 CRM 16.05 16.35 16.05 3.73 103 1553  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.