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 ±20.0% (194.10–291.30) · ATM IV 43.5% · P/C ओपन इंटरेस्ट 0.96
| 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 | |
| 117.75 | 121.30 | 10 | 59.1% | 0.99 | 0.0004 | 0.000 | 125 | 0 | 1.08 | 31 | 59.3% | -0.01 | 0.0004 | -0.009 | ||
| 112.90 | 116.45 | 57.1% | 0.99 | 0.0005 | 0.000 | 130 | 0.0200 | 0.9800 | 19 | 55.5% | -0.01 | 0.0005 | -0.011 | |||
| 108.10 | 111.85 | 1 | 57.5% | 0.98 | 0.0006 | 0.000 | 135 | 0.0100 | 1.31 | 35 | 55.0% | -0.02 | 0.0006 | -0.013 | ||
| 103.30 | 107.10 | 15 | 55.8% | 0.98 | 0.0007 | -0.002 | 140 | 0.2500 | 0.9100 | 5 | 573 | 50.9% | -0.02 | 0.0007 | -0.015 | |
| 99.25 | 102.15 | 4 | 56.7% | 0.97 | 0.0009 | -0.005 | 145 | 0.2800 | 0.9900 | 73 | 48.9% | -0.03 | 0.0009 | -0.018 | ||
| 94.50 | 97.25 | 19 | 54.4% | 0.97 | 0.0010 | -0.009 | 150 | 0.6600 | 1.29 | 4 | 70 | 49.9% | -0.03 | 0.0010 | -0.021 | |
| 89.10 | 92.90 | 6 | 51.6% | 0.96 | 0.0012 | -0.013 | 155 | 0.8500 | 1.76 | 3 | 176 | 49.9% | -0.04 | 0.0013 | -0.024 | |
| 84.40 | 88.25 | 52 | 50.5% | 0.95 | 0.0015 | -0.017 | 160 | 1.09 | 2.31 | 139 | 49.8% | -0.05 | 0.0015 | -0.028 | ||
| 79.85 | 83.45 | 29 | 48.9% | 0.94 | 0.0017 | -0.021 | 165 | 1.41 | 2.76 | 69 | 49.2% | -0.06 | 0.0018 | -0.032 | ||
| 75.35 | 79.15 | 46 | 48.7% | 0.93 | 0.0020 | -0.026 | 170 | 1.69 | 3.15 | 246 | 48.0% | -0.07 | 0.0020 | -0.036 | ||
| 70.95 | 74.55 | 38 | 47.6% | 0.92 | 0.0023 | -0.031 | 175 | 2.17 | 3.70 | 308 | 47.4% | -0.08 | 0.0024 | -0.041 | ||
| 66.50 | 70.20 | 177 | 46.8% | 0.90 | 0.0026 | -0.037 | 180 | 2.65 | 4.65 | 99 | 47.4% | -0.10 | 0.0027 | -0.045 | ||
| 62.95 | 66.00 | 77 | 47.6% | 0.89 | 0.0030 | -0.042 | 185 | 3.30 | 5.30 | 119 | 46.6% | -0.12 | 0.0031 | -0.050 | ||
| 58.20 | 61.25 | 137 | 44.9% | 0.87 | 0.0034 | -0.048 | 190 | 4.00 | 5.95 | 3 | 295 | 45.7% | -0.14 | 0.0034 | -0.056 | |
| 54.10 | 57.55 | 148 | 44.9% | 0.85 | 0.0038 | -0.054 | 195 | 4.45 | 6.25 | 1 | 211 | 43.6% | -0.16 | 0.0038 | -0.061 | |
| 50.25 | 53.25 | 1 | 148 | 44.0% | 0.82 | 0.0041 | -0.059 | 200 | 5.40 | 7.40 | 2 | 191 | 43.4% | -0.18 | 0.0042 | -0.066 |
| 43.50 | 45.75 | 5 | 146 | 43.9% | 0.77 | 0.0049 | -0.070 | 210 | 9.10 | 9.65 | 3 | 307 | 43.9% | -0.23 | 0.0050 | -0.076 |
| 36.55 | 39.35 | 221 | 43.4% | 0.71 | 0.0055 | -0.080 | 220 | 12.00 | 13.15 | 6 | 183 | 43.4% | -0.29 | 0.0057 | -0.085 | |
| 31.30 | 33.00 | 4 | 167 | 43.4% | 0.65 | 0.0061 | -0.087 | 230 | 15.95 | 17.10 | 12 | 311 | 43.1% | -0.35 | 0.0062 | -0.092 |
| 26.65 | 28.20 | 31 | 270 | 44.2% | 0.59 | 0.0064 | -0.092 | 240 | 20.70 | 21.65 | 172 | 399 | 42.8% | -0.42 | 0.0066 | -0.096 |
| 22.00 | 22.75 | 110 | 198 | 43.1% | 0.52 | 0.0066 | -0.095 | 250 | 25.85 | 27.85 | 45 | 43.2% | -0.49 | 0.0068 | -0.098 | |
| 18.00 | 19.20 | 2 | 260 | 43.3% | 0.46 | 0.0066 | -0.095 | 260 | 31.15 | 34.25 | 3 | 236 | 42.8% | -0.55 | 0.0068 | -0.097 |
| 14.50 | 15.50 | 1 | 507 | 42.8% | 0.40 | 0.0064 | -0.092 | 270 | 38.15 | 40.60 | 45 | 42.8% | -0.61 | 0.0067 | -0.093 | |
| 10.65 | 13.30 | 6 | 196 | 42.3% | 0.35 | 0.0062 | -0.088 | 280 | 44.65 | 47.55 | 35 | 41.8% | -0.67 | 0.0065 | -0.088 | |
| 9.40 | 10.00 | 3 | 128 | 42.4% | 0.29 | 0.0058 | -0.082 | 290 | 52.40 | 55.20 | 17 | 41.6% | -0.73 | 0.0062 | -0.082 | |
| 7.00 | 8.75 | 4 | 416 | 42.6% | 0.25 | 0.0053 | -0.075 | 300 | 61.15 | 63.65 | 1 | 42.7% | -0.78 | 0.0058 | -0.075 | |
| 6.00 | 6.50 | 13 | 266 | 42.5% | 0.21 | 0.0048 | -0.068 | 310 | 69.20 | 72.45 | 22 | 42.5% | -0.82 | 0.0054 | -0.068 | |
| 4.75 | 5.30 | 22 | 126 | 42.7% | 0.17 | 0.0043 | -0.061 | 320 | 77.60 | 81.45 | 42.0% | -0.86 | 0.0050 | -0.061 | ||
| 3.40 | 4.40 | 150 | 42.4% | 0.14 | 0.0038 | -0.054 | 330 | 86.90 | 90.30 | 41.6% | -0.90 | 0.0046 | -0.054 | |||
| 2.83 | 3.30 | 170 | 42.4% | 0.12 | 0.0033 | -0.047 | 340 | 96.20 | 100.00 | 41.9% | -0.93 | 0.0042 | -0.049 | |||
| 2.26 | 2.68 | 338 | 42.7% | 0.10 | 0.0029 | -0.041 | 350 | 105.80 | 109.60 | 41.4% | -0.95 | 0.0039 | -0.045 | |||
| 1.61 | 2.23 | 2 | 126 | 42.6% | 0.08 | 0.0025 | -0.035 | 360 | 115.60 | 119.40 | -0.98 | 0.0032 | -0.038 | |||
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 — Feb 19, 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