CRM option chain Salesforce, Inc.
Cboe delayed options data · के अनुसार 00:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±3.9% (233.35–252.05) · ATM IV 45.9% · P/C ओपन इंटरेस्ट 0.71
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 115.85 | 119.15 | 2 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 196 | 362.4% | 0.00 | 0.0000 | -0.000 | |||
| 110.85 | 114.45 | 2 | 249.7% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 343.6% | 0.00 | 0.0000 | -0.000 | |||
| 105.90 | 108.30 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.2200 | 3 | 231.2% | 0.00 | 0.0000 | -0.000 | ||||
| 100.85 | 103.80 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 1.74 | 3 | 289.8% | 0.00 | 0.0000 | -0.000 | ||||
| 95.85 | 98.85 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.13 | 1 | 290.9% | -0.00 | 0.0000 | -0.001 | ||||
| 90.85 | 93.55 | 21 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.12 | 1 | 274.1% | -0.00 | 0.0000 | -0.001 | |||
| 85.90 | 89.00 | 2 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.13 | 258.4% | -0.00 | 0.0000 | -0.001 | ||||
| 80.90 | 84.40 | 2 | 168.9% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.13 | 242.9% | -0.00 | 0.0000 | -0.001 | |||
| 75.90 | 79.25 | 4 | 136.1% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.13 | 1 | 227.7% | -0.00 | 0.0000 | -0.002 | ||
| 70.90 | 73.55 | 2 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.13 | 4 | 212.9% | -0.00 | 0.0000 | -0.002 | |||
| 65.90 | 69.15 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 2.13 | 43 | 198.5% | -0.00 | 0.0001 | -0.003 | ||||
| 60.90 | 64.00 | 2 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 2.13 | 66 | 184.4% | -0.00 | 0.0001 | -0.004 | |||
| 55.90 | 59.25 | 1 | 91.9% | 1.00 | 0.0002 | 0.000 | 185 | 0 | 2.02 | 8 | 168.5% | -0.00 | 0.0002 | -0.006 | ||
| 51.65 | 54.10 | 4 | 12 | 123.2% | 1.00 | 0.0003 | -0.003 | 190 | 0 | 0.0300 | 104 | 33 | 84.0% | -0.00 | 0.0003 | -0.009 |
| 49.15 | 51.60 | 4 | 117.5% | 1.00 | 0.0004 | -0.005 | 192.5 | 0 | 0.0800 | 22 | 18 | 88.5% | -0.00 | 0.0004 | -0.011 | |
| 45.90 | 49.05 | 4 | 1.00 | 0.0005 | -0.008 | 195 | 0.0100 | 0.2300 | 105 | 134 | 96.6% | -0.00 | 0.0005 | -0.014 | ||
| 43.45 | 46.75 | 77.1% | 1.00 | 0.0006 | -0.012 | 197.5 | 0.0100 | 0.0800 | 1 | 16 | 80.7% | -0.00 | 0.0006 | -0.017 | ||
| 41.65 | 43.65 | 10 | 39 | 81.8% | 0.99 | 0.0008 | -0.017 | 200 | 0 | 0.0500 | 70 | 380 | 71.4% | -0.01 | 0.0008 | -0.022 |
| 38.45 | 41.15 | 0.99 | 0.0010 | -0.023 | 202.5 | 0 | 0.3000 | 2 | 10 | 84.6% | -0.01 | 0.0010 | -0.028 | |||
| 36.65 | 38.40 | 10 | 28 | 0.99 | 0.0013 | -0.030 | 205 | 0.0200 | 0.0600 | 51 | 577 | 66.6% | -0.01 | 0.0013 | -0.034 | |
| 34.20 | 36.20 | 72.5% | 0.99 | 0.0017 | -0.038 | 207.5 | 0.0100 | 0.0900 | 11 | 187 | 64.0% | -0.01 | 0.0017 | -0.043 | ||
| 31.00 | 34.15 | 10 | 25 | 0.99 | 0.0022 | -0.048 | 210 | 0.0500 | 0.1000 | 97 | 652 | 63.0% | -0.01 | 0.0022 | -0.052 | |
| 28.60 | 31.05 | 6 | 3 | 0.98 | 0.0028 | -0.061 | 212.5 | 0.0100 | 0.3000 | 31 | 121 | 65.2% | -0.02 | 0.0028 | -0.064 | |
| 26.75 | 28.85 | 26 | 47 | 64.0% | 0.98 | 0.0036 | -0.076 | 215 | 0.0500 | 0.3600 | 268 | 453 | 63.3% | -0.02 | 0.0037 | -0.079 |
| 23.60 | 26.00 | 44 | 7 | 0.97 | 0.0048 | -0.096 | 217.5 | 0.0100 | 0.1800 | 27 | 411 | 51.2% | -0.03 | 0.0048 | -0.099 | |
| 22.05 | 23.60 | 93 | 35 | 54.7% | 0.96 | 0.0063 | -0.122 | 220 | 0.2000 | 0.2900 | 96 | 558 | 55.0% | -0.04 | 0.0063 | -0.125 |
| 19.70 | 21.20 | 42 | 24 | 54.0% | 0.95 | 0.0083 | -0.158 | 222.5 | 0.2700 | 0.3400 | 114 | 774 | 52.0% | -0.05 | 0.0083 | -0.160 |
| 17.10 | 19.40 | 266 | 56.3% | 0.92 | 0.0110 | -0.204 | 225 | 0.3600 | 0.4800 | 210 | 769 | 50.2% | -0.08 | 0.0110 | -0.207 | |
| 14.45 | 17.00 | 80 | 49.5% | 0.90 | 0.0143 | -0.264 | 227.5 | 0.5400 | 0.6800 | 188 | 244 | 49.0% | -0.10 | 0.0143 | -0.267 | |
| 12.95 | 14.20 | 20 | 453 | 49.7% | 0.86 | 0.0182 | -0.335 | 230 | 0.8400 | 0.9400 | 1,525 | 540 | 48.1% | -0.14 | 0.0183 | -0.337 |
| 10.20 | 12.10 | 24 | 124 | 51.2% | 0.81 | 0.0224 | -0.413 | 232.5 | 1.15 | 1.49 | 200 | 246 | 46.9% | -0.19 | 0.0226 | -0.416 |
| 9.25 | 9.95 | 62 | 734 | 49.3% | 0.75 | 0.0266 | -0.490 | 235 | 1.69 | 2.03 | 678 | 797 | 46.4% | -0.25 | 0.0268 | -0.494 |
| 7.45 | 8.20 | 69 | 86 | 48.3% | 0.68 | 0.0302 | -0.557 | 237.5 | 2.39 | 2.76 | 459 | 371 | 46.0% | -0.33 | 0.0304 | -0.561 |
| 5.90 | 6.50 | 749 | 1,286 | 47.7% | 0.60 | 0.0328 | -0.603 | 240 | 3.15 | 3.70 | 52 | 485 | 45.5% | -0.40 | 0.0330 | -0.607 |
| 4.60 | 4.95 | 362 | 342 | 46.5% | 0.51 | 0.0340 | -0.621 | 242.5 | 4.35 | 4.80 | 82 | 172 | 45.2% | -0.49 | 0.0342 | -0.625 |
| 3.50 | 3.70 | 1,106 | 548 | 46.1% | 0.43 | 0.0336 | -0.607 | 245 | 5.55 | 6.20 | 35 | 220 | 44.6% | -0.57 | 0.0338 | -0.611 |
| 2.56 | 2.78 | 298 | 273 | 46.2% | 0.35 | 0.0316 | -0.565 | 247.5 | 6.90 | 7.80 | 1 | 74 | 43.1% | -0.65 | 0.0319 | -0.569 |
| 1.85 | 2.01 | 655 | 2,842 | 46.1% | 0.28 | 0.0285 | -0.502 | 250 | 8.70 | 9.60 | 8 | 82 | 43.1% | -0.73 | 0.0287 | -0.505 |
| 1.30 | 1.49 | 387 | 497 | 46.6% | 0.21 | 0.0246 | -0.427 | 252.5 | 10.55 | 11.85 | 34 | 44.5% | -0.79 | 0.0248 | -0.429 | |
| 0.9100 | 1.03 | 808 | 1,036 | 46.6% | 0.16 | 0.0205 | -0.349 | 255 | 12.70 | 14.55 | 1 | 8 | 42.7% | -0.84 | 0.0207 | -0.350 |
| 0.6200 | 0.7900 | 195 | 404 | 47.5% | 0.12 | 0.0166 | -0.277 | 257.5 | 14.85 | 17.35 | 15 | 55.4% | -0.89 | 0.0167 | -0.278 | |
| 0.4200 | 0.5000 | 296 | 685 | 47.4% | 0.09 | 0.0130 | -0.214 | 260 | 16.80 | 19.60 | 171 | 53.7% | -0.92 | 0.0131 | -0.214 | |
| 0.2900 | 0.3700 | 138 | 249 | 48.5% | 0.06 | 0.0100 | -0.163 | 262.5 | 18.85 | 21.95 | 1 | 51.3% | -0.94 | 0.0101 | -0.162 | |
| 0.1700 | 0.3100 | 212 | 599 | 49.6% | 0.04 | 0.0076 | -0.122 | 265 | 21.85 | 23.65 | 4 | 50.7% | -0.96 | 0.0078 | -0.120 | |
| 0 | 0.4300 | 2 | 47 | 52.6% | 0.03 | 0.0057 | -0.092 | 267.5 | 23.45 | 26.80 | 48.0% | -0.97 | 0.0060 | -0.089 | ||
| 0.1000 | 0.1300 | 75 | 351 | 51.0% | 0.02 | 0.0043 | -0.069 | 270 | 26.80 | 29.25 | 2 | 68.8% | -0.98 | 0.0045 | -0.066 | |
| 0.0300 | 0.1000 | 36 | 19 | 50.3% | 0.02 | 0.0033 | -0.052 | 272.5 | 29.30 | 31.25 | 5 | 64.2% | -0.99 | 0.0033 | -0.051 | |
| 0.0400 | 0.0800 | 216 | 356 | 53.1% | 0.01 | 0.0025 | -0.040 | 275 | 31.70 | 33.50 | 5 | 56.3% | -0.99 | 0.0024 | -0.041 | |
| 0 | 0.0500 | 8 | 338 | 53.8% | 0.01 | 0.0015 | -0.025 | 280 | 35.80 | 38.40 | -1.00 | 0.0011 | -0.031 | |||
| 0 | 0.2300 | 20 | 81 | 72.0% | 0.00 | 0.0009 | -0.017 | 285 | 41.70 | 43.50 | 69.7% | -1.00 | 0.0005 | -0.028 | ||
| 0 | 0.2200 | 21 | 56.1% | 0.00 | 0.0006 | -0.011 | 290 | 46.60 | 48.50 | -1.00 | 0.0002 | -0.027 | ||||
| 0 | 0.0100 | 52 | 61.0% | 0.00 | 0.0004 | -0.008 | 295 | 51.60 | 53.50 | -1.00 | 0.0001 | -0.027 | ||||
| 0 | 0.0100 | 6 | 112 | 65.8% | 0.00 | 0.0003 | -0.006 | 300 | 56.60 | 58.50 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 1.83 | 10 | 136.9% | 0.00 | 0.0002 | -0.004 | 305 | 61.75 | 63.90 | 114.4% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 9 | 149.0% | 0.00 | 0.0001 | -0.003 | 310 | 66.35 | 69.25 | 119.4% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 5 | 156.3% | 0.00 | 0.0001 | -0.003 | 315 | 71.60 | 74.25 | 133.2% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.1100 | 29 | 104.6% | 0.00 | 0.0001 | -0.002 | 320 | 76.60 | 78.50 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.13 | 5 | 170.5% | 0.00 | 0.0001 | -0.002 | 325 | 80.45 | 84.20 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.12 | 8 | 177.1% | 0.00 | 0.0000 | -0.001 | 330 | 86.60 | 88.50 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.12 | 4 | 183.8% | 0.00 | 0.0000 | -0.001 | 335 | 91.25 | 93.50 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.12 | 23 | 190.2% | 0.00 | 0.0000 | -0.001 | 340 | 96.60 | 99.25 | 164.2% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 196.8% | 0.00 | 0.0000 | -0.001 | 345 | 101.40 | 104.25 | 163.2% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.12 | 202.8% | 0.00 | 0.0000 | -0.001 | 350 | 106.60 | 109.25 | 175.6% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.13 | 6 | 209.0% | 0.00 | 0.0000 | -0.000 | 355 | 111.10 | 114.25 | 159.5% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 7 | 215.0% | 0.00 | 0.0000 | -0.000 | 360 | 116.50 | 119.25 | 183.2% | -1.00 | 0.0000 | -0.027 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Oct 23, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs