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 ±14.8% (206.78–278.62) · ATM IV 45.9% · P/C ओपन इंटरेस्ट 0.78
| 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 | |
| 117.50 | 120.25 | 58 | 85.3% | 0.99 | 0.0002 | 0.000 | 125 | 0 | 0.1500 | 5 | 575 | 66.8% | -0.01 | 0.0002 | -0.008 | |
| 112.60 | 115.40 | 1 | 138 | 82.8% | 0.99 | 0.0003 | 0.000 | 130 | 0.0500 | 0.2000 | 9 | 478 | 66.3% | -0.01 | 0.0003 | -0.009 |
| 107.65 | 110.30 | 95 | 77.1% | 0.99 | 0.0003 | 0.000 | 135 | 0 | 0.2900 | 510 | 62.4% | -0.01 | 0.0004 | -0.011 | ||
| 102.70 | 105.45 | 99 | 74.1% | 0.99 | 0.0004 | 0.000 | 140 | 0.1500 | 0.2600 | 5 | 1,368 | 61.6% | -0.01 | 0.0004 | -0.013 | |
| 97.10 | 100.85 | 138 | 67.3% | 0.99 | 0.0005 | -0.002 | 145 | 0.0100 | 0.5500 | 2 | 773 | 60.6% | -0.01 | 0.0005 | -0.015 | |
| 92.15 | 95.65 | 321 | 61.0% | 0.98 | 0.0006 | -0.006 | 150 | 0.2000 | 0.4500 | 1 | 3,108 | 58.4% | -0.02 | 0.0007 | -0.018 | |
| 87.30 | 91.00 | 144 | 61.6% | 0.98 | 0.0008 | -0.009 | 155 | 0.0700 | 0.6400 | 952 | 55.6% | -0.02 | 0.0008 | -0.021 | ||
| 83.15 | 85.90 | 256 | 62.7% | 0.98 | 0.0010 | -0.014 | 160 | 0.2800 | 0.8300 | 1,699 | 58.0% | -0.02 | 0.0010 | -0.025 | ||
| 77.60 | 80.40 | 193 | 50.3% | 0.97 | 0.0012 | -0.019 | 165 | 0.2800 | 1.08 | 580 | 54.6% | -0.03 | 0.0013 | -0.030 | ||
| 72.80 | 75.75 | 185 | 50.9% | 0.96 | 0.0015 | -0.025 | 170 | 0.8000 | 0.9800 | 4 | 4,918 | 53.7% | -0.04 | 0.0016 | -0.035 | |
| 68.75 | 71.35 | 707 | 55.5% | 0.95 | 0.0019 | -0.032 | 175 | 0.9300 | 1.14 | 21 | 1,331 | 51.7% | -0.05 | 0.0019 | -0.041 | |
| 64.10 | 66.55 | 630 | 53.7% | 0.94 | 0.0023 | -0.039 | 180 | 1.20 | 1.49 | 1 | 1,391 | 51.0% | -0.06 | 0.0023 | -0.048 | |
| 58.70 | 62.05 | 382 | 50.0% | 0.93 | 0.0028 | -0.047 | 185 | 1.53 | 1.85 | 10 | 847 | 50.0% | -0.07 | 0.0028 | -0.056 | |
| 54.25 | 57.45 | 1 | 775 | 49.1% | 0.91 | 0.0033 | -0.057 | 190 | 1.94 | 2.25 | 37 | 2,071 | 48.9% | -0.09 | 0.0033 | -0.065 |
| 50.20 | 52.85 | 404 | 48.9% | 0.89 | 0.0039 | -0.067 | 195 | 2.37 | 2.89 | 7 | 1,054 | 48.1% | -0.11 | 0.0039 | -0.074 | |
| 45.80 | 48.30 | 10 | 4,139 | 47.4% | 0.87 | 0.0045 | -0.077 | 200 | 3.20 | 3.60 | 156 | 3,171 | 47.9% | -0.13 | 0.0046 | -0.084 |
| 37.50 | 40.65 | 25 | 3,099 | 47.0% | 0.81 | 0.0058 | -0.099 | 210 | 5.25 | 5.50 | 39 | 2,320 | 47.3% | -0.19 | 0.0059 | -0.104 |
| 30.85 | 32.95 | 5 | 2,305 | 46.8% | 0.74 | 0.0071 | -0.119 | 220 | 7.70 | 8.25 | 70 | 2,950 | 46.5% | -0.26 | 0.0071 | -0.123 |
| 25.10 | 26.20 | 21 | 1,872 | 46.8% | 0.66 | 0.0081 | -0.135 | 230 | 11.15 | 11.80 | 59 | 2,413 | 46.0% | -0.34 | 0.0081 | -0.138 |
| 19.65 | 20.40 | 66 | 3,111 | 46.2% | 0.57 | 0.0087 | -0.145 | 240 | 15.50 | 16.30 | 177 | 3,422 | 45.6% | -0.43 | 0.0088 | -0.146 |
| 15.05 | 15.60 | 94 | 5,422 | 45.8% | 0.49 | 0.0089 | -0.147 | 250 | 20.65 | 21.50 | 10 | 2,554 | 44.9% | -0.52 | 0.0090 | -0.148 |
| 11.30 | 11.85 | 170 | 2,027 | 45.6% | 0.40 | 0.0087 | -0.142 | 260 | 26.90 | 28.05 | 830 | 45.1% | -0.60 | 0.0088 | -0.143 | |
| 8.35 | 8.75 | 41 | 1,931 | 45.4% | 0.33 | 0.0081 | -0.132 | 270 | 33.55 | 35.50 | 1 | 314 | 45.1% | -0.68 | 0.0083 | -0.132 |
| 6.05 | 6.45 | 147 | 2,027 | 45.3% | 0.26 | 0.0072 | -0.118 | 280 | 40.60 | 43.80 | 138 | 44.9% | -0.75 | 0.0076 | -0.118 | |
| 4.35 | 4.70 | 48 | 1,670 | 45.4% | 0.20 | 0.0063 | -0.102 | 290 | 48.50 | 52.25 | 83 | 44.3% | -0.81 | 0.0067 | -0.103 | |
| 3.05 | 3.35 | 109 | 3,359 | 45.3% | 0.15 | 0.0053 | -0.086 | 300 | 57.95 | 60.70 | 44 | 44.9% | -0.86 | 0.0058 | -0.087 | |
| 2.12 | 2.45 | 20 | 811 | 45.5% | 0.11 | 0.0043 | -0.070 | 310 | 66.70 | 70.15 | 22 | 44.5% | -0.91 | 0.0049 | -0.071 | |
| 1.49 | 1.72 | 2 | 1,084 | 45.6% | 0.09 | 0.0035 | -0.057 | 320 | 75.85 | 79.70 | 42.8% | -0.94 | 0.0041 | -0.058 | ||
| 1.00 | 1.23 | 41 | 553 | 45.7% | 0.06 | 0.0028 | -0.045 | 330 | 85.90 | 89.45 | 44.9% | -0.97 | 0.0034 | -0.045 | ||
| 0.3500 | 1.14 | 397 | 45.5% | 0.05 | 0.0022 | -0.036 | 340 | 95.80 | 98.55 | -0.99 | 0.0029 | -0.035 | ||||
| 0.4800 | 0.8500 | 1 | 1,003 | 47.7% | 0.04 | 0.0017 | -0.028 | 350 | 105.45 | 109.40 | -1.00 | 0.0007 | -0.031 | |||
| 0.2500 | 0.8600 | 377 | 49.2% | 0.03 | 0.0013 | -0.022 | 360 | 115.45 | 119.30 | -1.00 | 0.0000 | -0.031 | ||||
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 — 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