CRM optieketen Salesforce, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±14.6% (225.32–302.32) · ATM IV 39.5% · P/C open interest 0.85
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 128.25 | 131.95 | 9 | 0.99 | 0.0002 | 0.000 | 135 | 0.0500 | 0.2300 | 13 | 1,557 | 61.2% | -0.01 | 0.0002 | -0.008 | ||
| 123.35 | 127.00 | 40 | 0.99 | 0.0003 | 0.000 | 140 | 0.0500 | 0.4600 | 1,928 | 62.9% | -0.01 | 0.0003 | -0.009 | |||
| 118.65 | 122.10 | 75 | 52.6% | 0.99 | 0.0003 | 0.000 | 145 | 0.0400 | 0.4400 | 6 | 795 | 59.2% | -0.01 | 0.0003 | -0.010 | |
| 113.40 | 117.20 | 71 | 0.99 | 0.0004 | 0.000 | 150 | 0.1000 | 0.4200 | 459 | 1,274 | 56.9% | -0.01 | 0.0004 | -0.011 | ||
| 109.45 | 112.00 | 135 | 56.1% | 0.99 | 0.0005 | 0.000 | 155 | 0.1200 | 0.3900 | 1 | 404 | 53.8% | -0.01 | 0.0005 | -0.013 | |
| 104.75 | 107.45 | 281 | 59.2% | 0.99 | 0.0006 | 0.000 | 160 | 0 | 0.5500 | 1,286 | 51.5% | -0.01 | 0.0006 | -0.015 | ||
| 99.60 | 102.50 | 282 | 54.6% | 0.98 | 0.0007 | 0.000 | 165 | 0.1600 | 0.6900 | 1 | 571 | 52.0% | -0.02 | 0.0007 | -0.017 | |
| 94.50 | 97.65 | 425 | 51.2% | 0.98 | 0.0008 | 0.000 | 170 | 0.2100 | 0.7200 | 23 | 932 | 49.8% | -0.02 | 0.0008 | -0.019 | |
| 90.00 | 92.50 | 365 | 50.1% | 0.97 | 0.0010 | 0.000 | 175 | 0.1300 | 0.7800 | 8 | 768 | 46.8% | -0.03 | 0.0010 | -0.022 | |
| 85.25 | 88.00 | 5 | 2,153 | 50.9% | 0.97 | 0.0012 | 0.000 | 180 | 0.5400 | 0.9300 | 16 | 759 | 47.9% | -0.03 | 0.0012 | -0.025 |
| 80.25 | 83.20 | 3 | 602 | 48.4% | 0.96 | 0.0014 | 0.000 | 185 | 0.4600 | 1.08 | 14 | 735 | 45.4% | -0.04 | 0.0014 | -0.028 |
| 75.50 | 78.45 | 4 | 642 | 47.1% | 0.96 | 0.0017 | -0.003 | 190 | 0.7800 | 1.38 | 23 | 592 | 45.6% | -0.04 | 0.0017 | -0.033 |
| 70.60 | 73.75 | 5,314 | 45.3% | 0.95 | 0.0020 | -0.010 | 195 | 0.9100 | 1.62 | 13 | 295 | 44.2% | -0.05 | 0.0020 | -0.037 | |
| 66.20 | 68.60 | 18 | 818 | 43.5% | 0.93 | 0.0024 | -0.017 | 200 | 1.28 | 1.73 | 82 | 1,359 | 42.9% | -0.07 | 0.0024 | -0.043 |
| 57.00 | 60.10 | 19 | 963 | 43.1% | 0.90 | 0.0033 | -0.033 | 210 | 2.10 | 2.63 | 46 | 502 | 42.4% | -0.10 | 0.0033 | -0.055 |
| 48.35 | 51.55 | 19 | 1,065 | 41.9% | 0.86 | 0.0043 | -0.051 | 220 | 3.40 | 4.25 | 153 | 250 | 41.4% | -0.14 | 0.0044 | -0.069 |
| 40.35 | 43.60 | 38 | 2,174 | 41.1% | 0.81 | 0.0055 | -0.069 | 230 | 5.55 | 6.00 | 116 | 510 | 40.8% | -0.19 | 0.0056 | -0.084 |
| 33.65 | 35.60 | 49 | 806 | 40.4% | 0.74 | 0.0066 | -0.087 | 240 | 8.05 | 8.95 | 544 | 2,285 | 40.3% | -0.26 | 0.0067 | -0.099 |
| 26.55 | 29.15 | 127 | 1,307 | 39.4% | 0.67 | 0.0075 | -0.101 | 250 | 11.55 | 12.30 | 142 | 460 | 40.0% | -0.33 | 0.0076 | -0.110 |
| 21.50 | 23.15 | 93 | 3,488 | 39.4% | 0.59 | 0.0081 | -0.111 | 260 | 15.70 | 16.65 | 68 | 2,500 | 39.6% | -0.42 | 0.0083 | -0.116 |
| 16.65 | 18.05 | 73 | 1,994 | 38.9% | 0.51 | 0.0083 | -0.115 | 270 | 21.00 | 22.35 | 166 | 111 | 40.1% | -0.50 | 0.0086 | -0.118 |
| 12.90 | 14.05 | 69 | 1,372 | 39.0% | 0.43 | 0.0082 | -0.115 | 280 | 26.80 | 28.30 | 16 | 13 | 39.7% | -0.58 | 0.0085 | -0.114 |
| 9.70 | 10.65 | 124 | 569 | 38.8% | 0.35 | 0.0078 | -0.110 | 290 | 32.90 | 35.20 | 18 | 34 | 38.9% | -0.66 | 0.0081 | -0.106 |
| 7.45 | 8.40 | 155 | 657 | 39.5% | 0.29 | 0.0071 | -0.101 | 300 | 40.35 | 43.05 | 19 | 22 | 39.3% | -0.73 | 0.0075 | -0.094 |
| 5.60 | 6.55 | 185 | 891 | 39.9% | 0.23 | 0.0063 | -0.091 | 310 | 48.15 | 50.90 | 2 | 38.5% | -0.79 | 0.0067 | -0.081 | |
| 4.15 | 4.85 | 15 | 49 | 39.7% | 0.18 | 0.0055 | -0.080 | 320 | 57.05 | 59.65 | 39.2% | -0.84 | 0.0059 | -0.066 | ||
| 2.72 | 3.85 | 147 | 259 | 39.9% | 0.15 | 0.0047 | -0.070 | 330 | 65.80 | 68.90 | 39.3% | -0.88 | 0.0050 | -0.050 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.