CRM chaîne d'options Salesforce, Inc.
Cboe delayed options data · au 00:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.4% (241.93–275.07) · ATM IV 37.8% · P/C open interest 1.10
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 125.10 | 128.65 | 98 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0200 | 2,241 | 105.0% | -0.00 | 0.0000 | -0.004 | |||
| 121.15 | 123.45 | 1 | 56 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0300 | 3,760 | 102.9% | -0.00 | 0.0001 | -0.005 | ||
| 115.20 | 118.65 | 105 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0400 | 12 | 4,224 | 99.9% | -0.00 | 0.0001 | -0.005 | ||
| 110.50 | 113.70 | 99 | 107.6% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.0900 | 1 | 1,996 | 102.0% | -0.00 | 0.0001 | -0.006 | |
| 105.45 | 108.15 | 104 | 2,153 | 1.00 | 0.0001 | 0.000 | 150 | 0.0200 | 0.0500 | 25 | 5,650 | 94.0% | -0.00 | 0.0001 | -0.007 | |
| 101.20 | 102.55 | 3 | 357 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.0800 | 13 | 1,927 | 90.9% | -0.00 | 0.0001 | -0.008 | |
| 95.35 | 98.70 | 9 | 1,344 | 1.00 | 0.0001 | 0.000 | 160 | 0.0200 | 0.0700 | 3 | 11.5K | 85.6% | -0.00 | 0.0002 | -0.009 | |
| 90.65 | 93.35 | 779 | 1.00 | 0.0002 | 0.000 | 165 | 0.0100 | 0.0900 | 2 | 4,810 | 81.4% | -0.00 | 0.0002 | -0.011 | ||
| 85.80 | 88.45 | 154 | 1,222 | 77.7% | 1.00 | 0.0002 | -0.001 | 170 | 0.0100 | 0.1000 | 34 | 9,525 | 77.1% | -0.00 | 0.0003 | -0.012 |
| 81.00 | 83.75 | 7 | 8,633 | 91.2% | 1.00 | 0.0003 | -0.003 | 175 | 0.0100 | 0.0800 | 16 | 10.5K | 70.6% | -0.00 | 0.0003 | -0.014 |
| 76.00 | 78.55 | 10 | 3,551 | 79.8% | 0.99 | 0.0004 | -0.005 | 180 | 0.0500 | 0.0700 | 16 | 5,866 | 68.0% | -0.01 | 0.0004 | -0.017 |
| 73.45 | 76.30 | 81.9% | 0.99 | 0.0004 | -0.007 | 182.5 | 0.0300 | 0.1700 | 54 | 11 | 69.7% | -0.01 | 0.0005 | -0.018 | ||
| 71.25 | 73.80 | 210 | 2,130 | 84.6% | 0.99 | 0.0005 | -0.009 | 185 | 0.0500 | 0.0900 | 182 | 5,089 | 64.4% | -0.01 | 0.0006 | -0.019 |
| 67.80 | 71.30 | 1 | 5 | 0.99 | 0.0006 | -0.010 | 187.5 | 0.0400 | 0.0900 | 11 | 92 | 61.5% | -0.01 | 0.0006 | -0.021 | |
| 65.45 | 68.80 | 67 | 5,520 | 52.6% | 0.99 | 0.0006 | -0.012 | 190 | 0.0500 | 0.1800 | 15 | 11.3K | 63.4% | -0.01 | 0.0007 | -0.022 |
| 63.80 | 66.35 | 3 | 76.9% | 0.99 | 0.0007 | -0.014 | 192.5 | 0.0400 | 0.1800 | 19 | 554 | 60.7% | -0.01 | 0.0008 | -0.025 | |
| 61.00 | 63.45 | 5 | 8,005 | 59.6% | 0.99 | 0.0008 | -0.017 | 195 | 0.0700 | 0.1700 | 16 | 4,986 | 58.9% | -0.01 | 0.0009 | -0.027 |
| 57.85 | 61.05 | 3 | 0.99 | 0.0010 | -0.019 | 197.5 | 0.0900 | 0.1400 | 33 | 56.2% | -0.01 | 0.0011 | -0.029 | |||
| 56.90 | 58.90 | 70 | 17.4K | 75.3% | 0.99 | 0.0011 | -0.022 | 200 | 0.1500 | 0.1600 | 45 | 6,098 | 56.1% | -0.01 | 0.0012 | -0.032 |
| 53.90 | 56.40 | 70 | 66.9% | 0.98 | 0.0013 | -0.026 | 202.5 | 0.1300 | 0.1900 | 8 | 97 | 53.9% | -0.02 | 0.0014 | -0.035 | |
| 51.10 | 53.95 | 4 | 772 | 60.8% | 0.98 | 0.0015 | -0.029 | 205 | 0.1500 | 0.2100 | 20 | 3,580 | 52.6% | -0.02 | 0.0016 | -0.039 |
| 48.35 | 51.35 | 468 | 52.6% | 0.98 | 0.0018 | -0.034 | 207.5 | 0.1700 | 0.3600 | 14 | 301 | 53.0% | -0.02 | 0.0019 | -0.043 | |
| 47.05 | 48.85 | 35 | 11.0K | 63.9% | 0.98 | 0.0021 | -0.039 | 210 | 0.2400 | 0.2900 | 112 | 10.3K | 50.5% | -0.03 | 0.0022 | -0.048 |
| 43.75 | 45.95 | 92 | 47.3% | 0.97 | 0.0024 | -0.045 | 212.5 | 0.2600 | 0.4000 | 8 | 416 | 49.8% | -0.03 | 0.0026 | -0.053 | |
| 40.75 | 44.05 | 367 | 46.3% | 0.97 | 0.0028 | -0.051 | 215 | 0.3000 | 0.4200 | 44 | 1,042 | 48.0% | -0.04 | 0.0030 | -0.060 | |
| 38.75 | 41.65 | 1 | 105 | 50.5% | 0.96 | 0.0033 | -0.058 | 217.5 | 0.3500 | 0.6100 | 17 | 78 | 48.0% | -0.04 | 0.0035 | -0.067 |
| 37.20 | 38.95 | 109 | 7,657 | 53.5% | 0.96 | 0.0039 | -0.066 | 220 | 0.4300 | 0.6100 | 96 | 2,511 | 46.0% | -0.05 | 0.0041 | -0.074 |
| 33.45 | 36.80 | 2 | 19 | 43.5% | 0.95 | 0.0046 | -0.075 | 222.5 | 0.5100 | 0.7600 | 17 | 59 | 45.2% | -0.06 | 0.0048 | -0.083 |
| 30.80 | 34.35 | 6 | 462 | 39.8% | 0.94 | 0.0054 | -0.086 | 225 | 0.6000 | 0.9100 | 76 | 2,501 | 44.1% | -0.07 | 0.0056 | -0.093 |
| 28.90 | 32.10 | 14 | 86 | 43.4% | 0.92 | 0.0063 | -0.097 | 227.5 | 0.7600 | 0.9100 | 139 | 483 | 42.3% | -0.08 | 0.0065 | -0.104 |
| 27.65 | 29.40 | 69 | 6,215 | 46.1% | 0.91 | 0.0074 | -0.111 | 230 | 0.9400 | 1.10 | 285 | 2,703 | 41.5% | -0.10 | 0.0076 | -0.117 |
| 24.05 | 27.45 | 5 | 48 | 40.1% | 0.89 | 0.0086 | -0.126 | 232.5 | 0.8900 | 1.36 | 52 | 685 | 39.5% | -0.12 | 0.0088 | -0.131 |
| 22.60 | 24.80 | 44 | 320 | 41.1% | 0.87 | 0.0100 | -0.142 | 235 | 1.49 | 1.59 | 424 | 1,481 | 40.1% | -0.14 | 0.0102 | -0.147 |
| 18.65 | 20.60 | 131 | 4,986 | 41.0% | 0.81 | 0.0129 | -0.178 | 240 | 2.28 | 2.41 | 2,207 | 4,836 | 39.3% | -0.19 | 0.0130 | -0.182 |
| 14.55 | 16.35 | 20 | 3,332 | 38.3% | 0.74 | 0.0158 | -0.214 | 245 | 3.40 | 3.60 | 485 | 2,221 | 38.6% | -0.27 | 0.0158 | -0.215 |
| 11.85 | 12.75 | 240 | 7,477 | 39.3% | 0.65 | 0.0181 | -0.242 | 250 | 4.75 | 5.25 | 1,119 | 4,253 | 38.5% | -0.35 | 0.0180 | -0.242 |
| 8.90 | 9.55 | 315 | 582 | 38.3% | 0.56 | 0.0195 | -0.257 | 255 | 7.05 | 7.45 | 246 | 2,053 | 38.1% | -0.45 | 0.0194 | -0.255 |
| 6.50 | 6.95 | 2,756 | 5,600 | 37.7% | 0.46 | 0.0197 | -0.256 | 260 | 9.55 | 10.15 | 931 | 1,947 | 37.9% | -0.55 | 0.0195 | -0.254 |
| 4.65 | 5.00 | 378 | 1,627 | 37.7% | 0.37 | 0.0187 | -0.241 | 265 | 12.60 | 13.35 | 117 | 61 | 38.0% | -0.64 | 0.0185 | -0.238 |
| 3.20 | 3.50 | 587 | 5,182 | 37.7% | 0.28 | 0.0167 | -0.216 | 270 | 15.70 | 17.35 | 415 | 322 | 38.0% | -0.72 | 0.0165 | -0.212 |
| 2.23 | 2.42 | 597 | 1,648 | 37.9% | 0.21 | 0.0141 | -0.184 | 275 | 19.55 | 21.40 | 220 | 197 | 38.3% | -0.79 | 0.0140 | -0.181 |
| 1.48 | 1.65 | 483 | 2,926 | 38.4% | 0.15 | 0.0115 | -0.152 | 280 | 23.05 | 25.45 | 74 | 188 | 34.6% | -0.85 | 0.0114 | -0.147 |
| 0.9600 | 1.11 | 651 | 767 | 38.7% | 0.11 | 0.0090 | -0.120 | 285 | 27.60 | 29.95 | 190 | 34.3% | -0.89 | 0.0089 | -0.116 | |
| 0.6300 | 0.7700 | 52 | 1,226 | 39.3% | 0.08 | 0.0069 | -0.093 | 290 | 32.15 | 34.80 | 7 | 10 | 33.8% | -0.92 | 0.0068 | -0.088 |
| 0.4100 | 0.5500 | 53 | 376 | 40.1% | 0.06 | 0.0052 | -0.072 | 295 | 37.00 | 39.85 | 14 | 36.6% | -0.95 | 0.0051 | -0.066 | |
| 0.2900 | 0.4000 | 173 | 3,058 | 41.3% | 0.04 | 0.0038 | -0.055 | 300 | 41.85 | 44.70 | 8 | 17 | 36.1% | -0.96 | 0.0038 | -0.049 |
| 0.1800 | 0.2800 | 6 | 46 | 41.9% | 0.03 | 0.0029 | -0.043 | 305 | 46.75 | 49.25 | 149 | 1 | -0.97 | 0.0028 | -0.036 | |
| 0.0900 | 0.2600 | 54 | 675 | 43.3% | 0.02 | 0.0022 | -0.033 | 310 | 51.65 | 54.50 | 5 | -0.98 | 0.0021 | -0.027 | ||
| 0.0700 | 0.1500 | 4 | 37 | 43.5% | 0.02 | 0.0016 | -0.027 | 315 | 56.60 | 60.00 | 1 | 47.4% | -0.98 | 0.0016 | -0.019 | |
| 0.0500 | 0.1000 | 20 | 2,204 | 44.1% | 0.01 | 0.0013 | -0.021 | 320 | 61.55 | 64.65 | -0.99 | 0.0012 | -0.014 | |||
| 0.0100 | 0.1400 | 4 | 66 | 46.8% | 0.01 | 0.0010 | -0.018 | 325 | 66.55 | 69.70 | 210 | 43.3% | -0.99 | 0.0010 | -0.009 | |
| 0.0100 | 0.1600 | 23 | 773 | 50.2% | 0.01 | 0.0008 | -0.015 | 330 | 71.05 | 75.15 | -0.99 | 0.0010 | -0.007 | |||
| 0.0100 | 0.0700 | 4 | 34 | 48.5% | 0.01 | 0.0006 | -0.012 | 335 | 76.05 | 80.10 | 52.6% | -1.00 | 0.0010 | -0.007 | ||
| 0.0100 | 0.2400 | 32 | 470 | 58.0% | 0.00 | 0.0005 | -0.010 | 340 | 81.55 | 84.10 | -1.00 | 0.0006 | -0.015 | |||
| 0.0100 | 0.1300 | 18 | 7 | 56.5% | 0.00 | 0.0004 | -0.009 | 345 | 86.55 | 89.40 | -1.00 | 0.0004 | -0.020 | |||
| 0.0100 | 0.0400 | 5 | 643 | 53.0% | 0.00 | 0.0003 | -0.007 | 350 | 91.55 | 94.35 | -1.00 | 0.0001 | -0.024 | |||
| 0 | 0.0700 | 3 | 32 | 57.7% | 0.00 | 0.0003 | -0.006 | 355 | 96.55 | 99.35 | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0700 | 11 | 357 | 59.1% | 0.00 | 0.0002 | -0.006 | 360 | 101.55 | 104.00 | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0500 | 14 | 10 | 59.3% | 0.00 | 0.0002 | -0.005 | 365 | 106.55 | 109.35 | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0900 | 178 | 64.9% | 0.00 | 0.0002 | -0.004 | 370 | 111.55 | 114.80 | 74.9% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.1000 | 47 | 67.8% | 0.00 | 0.0001 | -0.004 | 375 | 116.55 | 120.05 | 84.0% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.1100 | 1 | 343 | 70.5% | 0.00 | 0.0001 | -0.003 | 380 | 121.55 | 125.05 | 86.7% | -1.00 | 0.0000 | -0.024 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs