CRM option chain Salesforce, Inc.
Cboe delayed options data · के अनुसार 06:33 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 ±18.2% (211.47–305.52) · ATM IV 42.3% · P/C open interest 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 | |
| 127.10 | 129.90 | 137 | 62.9% | 0.99 | 0.0003 | 0.000 | 130 | 0.2000 | 0.4200 | 1 | 587 | 59.1% | -0.01 | 0.0003 | -0.010 | |
| 121.45 | 125.00 | 95 | 49.8% | 0.99 | 0.0004 | 0.000 | 135 | 0.2200 | 0.4100 | 1 | 522 | 56.3% | -0.01 | 0.0004 | -0.012 | |
| 116.70 | 120.15 | 97 | 52.1% | 0.99 | 0.0005 | 0.000 | 140 | 0.3800 | 0.5500 | 1,367 | 56.6% | -0.01 | 0.0005 | -0.013 | ||
| 112.05 | 115.30 | 138 | 53.6% | 0.98 | 0.0006 | 0.000 | 145 | 0.3900 | 0.7000 | 2 | 777 | 55.1% | -0.02 | 0.0006 | -0.015 | |
| 107.75 | 110.40 | 318 | 55.8% | 0.98 | 0.0007 | 0.000 | 150 | 0.5000 | 0.7900 | 1 | 3,384 | 53.8% | -0.02 | 0.0007 | -0.017 | |
| 102.30 | 105.65 | 146 | 50.7% | 0.98 | 0.0008 | 0.000 | 155 | 0.5000 | 1.03 | 842 | 52.5% | -0.03 | 0.0008 | -0.019 | ||
| 97.65 | 100.85 | 258 | 50.5% | 0.97 | 0.0009 | 0.000 | 160 | 0.8000 | 1.00 | 16 | 1,880 | 51.1% | -0.03 | 0.0010 | -0.022 | |
| 93.30 | 96.10 | 1 | 199 | 51.5% | 0.96 | 0.0011 | 0.000 | 165 | 0.9000 | 1.26 | 5 | 532 | 50.1% | -0.04 | 0.0011 | -0.025 |
| 89.00 | 91.35 | 2 | 195 | 51.8% | 0.96 | 0.0013 | 0.000 | 170 | 1.10 | 1.52 | 1 | 4,915 | 49.4% | -0.04 | 0.0013 | -0.028 |
| 84.05 | 86.70 | 4 | 710 | 49.8% | 0.95 | 0.0015 | -0.002 | 175 | 1.30 | 1.80 | 1,000 | 48.1% | -0.05 | 0.0016 | -0.032 | |
| 79.25 | 82.10 | 252 | 840 | 48.2% | 0.94 | 0.0018 | -0.008 | 180 | 1.53 | 2.12 | 2 | 1,399 | 47.0% | -0.06 | 0.0018 | -0.036 |
| 75.00 | 77.65 | 9 | 401 | 48.5% | 0.93 | 0.0021 | -0.014 | 185 | 2.05 | 2.59 | 821 | 46.9% | -0.07 | 0.0021 | -0.040 | |
| 70.50 | 73.20 | 1 | 833 | 47.6% | 0.92 | 0.0024 | -0.020 | 190 | 2.46 | 2.87 | 1 | 1,264 | 45.6% | -0.08 | 0.0024 | -0.045 |
| 65.50 | 68.80 | 2 | 485 | 45.6% | 0.90 | 0.0028 | -0.027 | 195 | 3.05 | 3.35 | 16 | 995 | 45.0% | -0.10 | 0.0028 | -0.050 |
| 61.75 | 64.30 | 6 | 4,181 | 45.6% | 0.88 | 0.0031 | -0.034 | 200 | 3.80 | 4.05 | 17 | 2,270 | 44.7% | -0.12 | 0.0032 | -0.055 |
| 53.90 | 56.05 | 38 | 3,293 | 45.1% | 0.84 | 0.0039 | -0.049 | 210 | 5.35 | 5.75 | 34 | 2,072 | 43.7% | -0.16 | 0.0040 | -0.067 |
| 46.00 | 48.15 | 67 | 2,365 | 43.7% | 0.80 | 0.0047 | -0.063 | 220 | 7.30 | 8.20 | 112 | 1,393 | 43.0% | -0.21 | 0.0048 | -0.078 |
| 39.15 | 41.35 | 13 | 1,550 | 43.6% | 0.74 | 0.0055 | -0.076 | 230 | 10.00 | 11.20 | 24 | 1,840 | 42.5% | -0.27 | 0.0055 | -0.088 |
| 32.75 | 35.05 | 3 | 1,891 | 43.1% | 0.68 | 0.0061 | -0.088 | 240 | 14.15 | 14.90 | 96 | 3,055 | 42.8% | -0.33 | 0.0062 | -0.096 |
| 27.50 | 28.65 | 7 | 5,462 | 42.4% | 0.61 | 0.0065 | -0.096 | 250 | 18.35 | 19.70 | 113 | 2,389 | 42.9% | -0.40 | 0.0066 | -0.102 |
| 22.70 | 23.80 | 332 | 1,651 | 42.4% | 0.54 | 0.0067 | -0.101 | 260 | 23.00 | 24.55 | 23 | 722 | 42.2% | -0.46 | 0.0069 | -0.104 |
| 18.45 | 20.00 | 24 | 1,617 | 42.6% | 0.48 | 0.0068 | -0.103 | 270 | 28.30 | 31.00 | 9 | 234 | 42.3% | -0.53 | 0.0070 | -0.103 |
| 14.75 | 16.50 | 17 | 1,674 | 42.5% | 0.42 | 0.0066 | -0.102 | 280 | 35.00 | 37.60 | 36 | 42.6% | -0.60 | 0.0069 | -0.099 | |
| 11.80 | 13.35 | 21 | 1,272 | 42.4% | 0.36 | 0.0063 | -0.098 | 290 | 41.65 | 44.15 | 83 | 41.8% | -0.66 | 0.0067 | -0.093 | |
| 9.70 | 10.50 | 138 | 2,811 | 42.4% | 0.31 | 0.0059 | -0.093 | 300 | 48.85 | 51.80 | 4 | 36 | 41.5% | -0.71 | 0.0063 | -0.085 |
| 7.50 | 8.95 | 174 | 663 | 42.8% | 0.26 | 0.0054 | -0.086 | 310 | 57.10 | 59.50 | 20 | 41.3% | -0.76 | 0.0059 | -0.076 | |
| 6.00 | 6.85 | 8 | 960 | 42.5% | 0.22 | 0.0049 | -0.079 | 320 | 65.30 | 68.15 | 3 | 41.1% | -0.81 | 0.0054 | -0.065 | |
| 4.85 | 5.40 | 1 | 439 | 42.7% | 0.18 | 0.0044 | -0.071 | 330 | 74.15 | 77.00 | 41.2% | -0.85 | 0.0048 | -0.054 | ||
| 3.50 | 4.50 | 1 | 384 | 42.6% | 0.15 | 0.0039 | -0.063 | 340 | 83.25 | 86.10 | 41.1% | -0.88 | 0.0043 | -0.042 | ||
| 3.10 | 4.00 | 17 | 1,081 | 44.1% | 0.12 | 0.0034 | -0.056 | 350 | 92.70 | 95.55 | 26 | 41.5% | -0.91 | 0.0037 | -0.029 | |
| 2.28 | 2.90 | 351 | 43.3% | 0.10 | 0.0030 | -0.049 | 360 | 102.15 | 105.15 | 41.3% | -0.93 | 0.0031 | -0.017 | |||
| 1.91 | 2.45 | 10 | 502 | 44.0% | 0.09 | 0.0026 | -0.043 | 370 | 112.00 | 114.90 | 30 | 42.3% | -0.95 | 0.0026 | -0.004 | |
| 1.52 | 1.96 | 113 | 44.2% | 0.07 | 0.0022 | -0.038 | 380 | 121.75 | 124.75 | 42.7% | -0.96 | 0.0023 | 0.000 | |||
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।
Volatility smile — Dec 18, 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