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 ±17.1% (201.18–284.23) · ATM IV 43.9% · P/C ओपन इंटरेस्ट 0.99
| 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 | |
| 117.70 | 120.50 | 49 | 72.6% | 0.99 | 0.0003 | 0.000 | 125 | 0.0400 | 0.4400 | 416 | 61.8% | -0.01 | 0.0003 | -0.007 | ||
| 112.05 | 115.65 | 229 | 62.6% | 0.99 | 0.0004 | 0.000 | 130 | 0.0700 | 0.2900 | 4 | 2,106 | 56.3% | -0.01 | 0.0004 | -0.009 | |
| 107.90 | 111.00 | 115 | 68.7% | 0.99 | 0.0004 | 0.000 | 135 | 0.0800 | 0.5300 | 7,204 | 57.2% | -0.01 | 0.0004 | -0.011 | ||
| 102.30 | 106.05 | 206 | 60.0% | 0.99 | 0.0006 | 0.000 | 140 | 0.1500 | 0.5800 | 1 | 1,210 | 55.5% | -0.01 | 0.0006 | -0.013 | |
| 98.20 | 101.05 | 681 | 62.2% | 0.98 | 0.0007 | 0.000 | 145 | 0.0300 | 1.10 | 1,161 | 56.2% | -0.02 | 0.0007 | -0.015 | ||
| 92.70 | 96.10 | 372 | 55.1% | 0.98 | 0.0008 | -0.002 | 150 | 0.2600 | 1.05 | 4,567 | 56.0% | -0.02 | 0.0008 | -0.018 | ||
| 87.85 | 91.20 | 441 | 52.8% | 0.97 | 0.0010 | -0.006 | 155 | 0.3500 | 1.01 | 4 | 4,551 | 51.5% | -0.03 | 0.0010 | -0.022 | |
| 83.05 | 86.25 | 440 | 50.4% | 0.97 | 0.0012 | -0.011 | 160 | 0.3800 | 1.48 | 2,255 | 51.4% | -0.03 | 0.0013 | -0.025 | ||
| 78.35 | 81.45 | 287 | 49.3% | 0.96 | 0.0015 | -0.016 | 165 | 0.7500 | 1.70 | 988 | 51.0% | -0.04 | 0.0015 | -0.030 | ||
| 73.70 | 77.15 | 431 | 50.1% | 0.95 | 0.0018 | -0.022 | 170 | 1.11 | 1.47 | 1 | 4,645 | 48.3% | -0.05 | 0.0018 | -0.035 | |
| 69.15 | 72.70 | 323 | 49.8% | 0.94 | 0.0022 | -0.028 | 175 | 1.53 | 2.15 | 6,909 | 49.1% | -0.06 | 0.0022 | -0.040 | ||
| 64.55 | 68.15 | 960 | 48.6% | 0.92 | 0.0025 | -0.034 | 180 | 1.93 | 2.37 | 2 | 5,220 | 47.7% | -0.08 | 0.0026 | -0.046 | |
| 60.05 | 63.10 | 434 | 46.2% | 0.91 | 0.0030 | -0.042 | 185 | 2.34 | 3.15 | 2 | 2,328 | 47.4% | -0.09 | 0.0030 | -0.052 | |
| 55.90 | 59.20 | 1 | 2,525 | 47.1% | 0.89 | 0.0034 | -0.049 | 190 | 2.98 | 3.40 | 13 | 3,852 | 46.1% | -0.11 | 0.0035 | -0.059 |
| 52.40 | 54.80 | 1,450 | 47.5% | 0.87 | 0.0039 | -0.057 | 195 | 3.55 | 4.35 | 12 | 2,360 | 45.7% | -0.13 | 0.0040 | -0.066 | |
| 48.15 | 50.20 | 3 | 2,786 | 45.7% | 0.84 | 0.0044 | -0.065 | 200 | 4.65 | 5.10 | 17 | 9,174 | 45.4% | -0.16 | 0.0045 | -0.073 |
| 40.50 | 42.85 | 1,923 | 45.5% | 0.79 | 0.0054 | -0.080 | 210 | 6.65 | 7.45 | 67 | 2,203 | 44.6% | -0.21 | 0.0055 | -0.087 | |
| 33.60 | 35.60 | 4 | 5,360 | 44.6% | 0.72 | 0.0063 | -0.094 | 220 | 9.50 | 10.40 | 12 | 4,542 | 43.9% | -0.28 | 0.0064 | -0.100 |
| 27.35 | 29.45 | 1 | 3,391 | 44.1% | 0.65 | 0.0070 | -0.105 | 230 | 13.30 | 14.15 | 41 | 2,777 | 43.7% | -0.35 | 0.0071 | -0.109 |
| 22.45 | 24.10 | 22 | 4,583 | 44.4% | 0.58 | 0.0075 | -0.112 | 240 | 17.70 | 18.80 | 78 | 2,897 | 43.4% | -0.43 | 0.0076 | -0.115 |
| 18.15 | 18.80 | 144 | 4,461 | 43.8% | 0.50 | 0.0077 | -0.114 | 250 | 22.60 | 24.35 | 3,585 | 42.9% | -0.50 | 0.0078 | -0.116 | |
| 14.30 | 15.20 | 80 | 9,365 | 43.9% | 0.43 | 0.0076 | -0.113 | 260 | 28.45 | 31.40 | 698 | 43.5% | -0.58 | 0.0078 | -0.113 | |
| 10.85 | 12.20 | 12 | 2,211 | 43.7% | 0.36 | 0.0073 | -0.108 | 270 | 35.20 | 38.30 | 368 | 43.4% | -0.65 | 0.0075 | -0.107 | |
| 8.25 | 9.45 | 16 | 3,576 | 43.5% | 0.30 | 0.0068 | -0.100 | 280 | 43.25 | 45.75 | 100 | 44.1% | -0.71 | 0.0070 | -0.098 | |
| 6.55 | 6.90 | 82 | 3,821 | 43.2% | 0.25 | 0.0061 | -0.090 | 290 | 51.05 | 53.60 | 108 | 43.7% | -0.77 | 0.0065 | -0.088 | |
| 4.65 | 5.60 | 55 | 7,370 | 43.3% | 0.20 | 0.0054 | -0.080 | 300 | 59.15 | 61.90 | 30 | 43.0% | -0.82 | 0.0059 | -0.077 | |
| 3.55 | 4.20 | 13 | 1,356 | 43.3% | 0.16 | 0.0047 | -0.069 | 310 | 67.30 | 71.15 | 61 | 42.3% | -0.87 | 0.0053 | -0.067 | |
| 2.52 | 3.25 | 1 | 4,470 | 43.2% | 0.13 | 0.0040 | -0.059 | 320 | 76.50 | 80.35 | 1 | 42.2% | -0.90 | 0.0047 | -0.056 | |
| 2.09 | 2.36 | 2 | 1,152 | 43.6% | 0.10 | 0.0034 | -0.050 | 330 | 86.05 | 89.80 | 42.2% | -0.93 | 0.0041 | -0.047 | ||
| 1.11 | 1.81 | 1,054 | 42.5% | 0.08 | 0.0028 | -0.042 | 340 | 95.90 | 99.50 | 43.1% | -0.96 | 0.0037 | -0.039 | |||
| 1.18 | 1.42 | 7 | 1,530 | 44.3% | 0.06 | 0.0023 | -0.035 | 350 | 105.50 | 108.60 | -0.98 | 0.0031 | -0.027 | |||
| 0.5800 | 1.33 | 656 | 44.2% | 0.05 | 0.0019 | -0.030 | 360 | 115.45 | 119.25 | -0.99 | 0.0011 | -0.043 | ||||
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 — Jan 15, 2027
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