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 ±22.6% (187.75–297.65) · ATM IV 44.5% · P/C ओपन इंटरेस्ट 0.98
| 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 | |
| 119.15 | 122.05 | 14 | 61.0% | 0.98 | 0.0005 | 0.000 | 125 | 0.0100 | 1.18 | 270 | 54.6% | -0.02 | 0.0005 | -0.012 | ||
| 113.75 | 117.30 | 17 | 56.1% | 0.98 | 0.0006 | 0.000 | 130 | 0.3500 | 0.9000 | 294 | 52.2% | -0.02 | 0.0006 | -0.013 | ||
| 109.00 | 112.80 | 31 | 55.9% | 0.97 | 0.0007 | 0.000 | 135 | 0.6200 | 1.25 | 677 | 53.1% | -0.03 | 0.0007 | -0.016 | ||
| 104.30 | 107.60 | 11 | 52.5% | 0.97 | 0.0009 | -0.002 | 140 | 0.6400 | 1.38 | 6 | 988 | 51.0% | -0.03 | 0.0009 | -0.018 | |
| 99.65 | 103.30 | 36 | 53.0% | 0.96 | 0.0010 | -0.005 | 145 | 0.7100 | 1.73 | 401 | 50.1% | -0.04 | 0.0010 | -0.021 | ||
| 95.00 | 98.55 | 163 | 51.5% | 0.96 | 0.0012 | -0.009 | 150 | 1.10 | 2.25 | 1,558 | 50.7% | -0.04 | 0.0012 | -0.024 | ||
| 90.45 | 94.10 | 32 | 51.1% | 0.95 | 0.0014 | -0.013 | 155 | 1.70 | 2.28 | 881 | 49.8% | -0.05 | 0.0014 | -0.027 | ||
| 85.90 | 89.50 | 135 | 49.9% | 0.94 | 0.0016 | -0.017 | 160 | 2.00 | 2.58 | 612 | 48.6% | -0.06 | 0.0016 | -0.031 | ||
| 81.45 | 85.25 | 143 | 49.6% | 0.93 | 0.0018 | -0.022 | 165 | 2.65 | 2.99 | 5 | 337 | 48.3% | -0.07 | 0.0019 | -0.035 | |
| 77.10 | 80.65 | 240 | 48.5% | 0.91 | 0.0021 | -0.026 | 170 | 2.85 | 3.65 | 1,407 | 47.3% | -0.09 | 0.0021 | -0.038 | ||
| 73.55 | 76.20 | 200 | 48.9% | 0.90 | 0.0024 | -0.031 | 175 | 3.30 | 4.75 | 523 | 47.4% | -0.10 | 0.0024 | -0.043 | ||
| 68.70 | 72.20 | 578 | 47.5% | 0.88 | 0.0027 | -0.036 | 180 | 4.20 | 5.00 | 1,193 | 46.4% | -0.12 | 0.0027 | -0.047 | ||
| 64.65 | 67.85 | 2 | 878 | 46.7% | 0.87 | 0.0030 | -0.042 | 185 | 5.40 | 5.90 | 3 | 818 | 46.7% | -0.14 | 0.0030 | -0.052 |
| 60.85 | 63.45 | 1 | 715 | 45.9% | 0.85 | 0.0033 | -0.047 | 190 | 6.00 | 7.35 | 76 | 529 | 46.4% | -0.15 | 0.0033 | -0.056 |
| 57.60 | 60.00 | 1 | 637 | 46.8% | 0.83 | 0.0036 | -0.052 | 195 | 7.00 | 8.30 | 547 | 45.8% | -0.18 | 0.0036 | -0.061 | |
| 53.65 | 56.20 | 1 | 2,039 | 46.0% | 0.81 | 0.0039 | -0.057 | 200 | 8.60 | 9.20 | 850 | 45.6% | -0.20 | 0.0039 | -0.065 | |
| 46.55 | 49.85 | 522 | 46.0% | 0.76 | 0.0044 | -0.066 | 210 | 11.20 | 12.40 | 12 | 1,250 | 45.1% | -0.25 | 0.0045 | -0.073 | |
| 40.15 | 42.60 | 5 | 935 | 44.7% | 0.71 | 0.0049 | -0.074 | 220 | 15.15 | 15.65 | 40 | 548 | 45.0% | -0.30 | 0.0050 | -0.080 |
| 34.90 | 37.20 | 3 | 521 | 45.1% | 0.65 | 0.0053 | -0.080 | 230 | 19.15 | 20.10 | 2 | 381 | 44.8% | -0.36 | 0.0054 | -0.085 |
| 29.65 | 31.45 | 2 | 2,613 | 44.3% | 0.60 | 0.0056 | -0.085 | 240 | 23.95 | 24.85 | 741 | 44.6% | -0.41 | 0.0058 | -0.089 | |
| 25.65 | 26.85 | 1 | 1,371 | 44.5% | 0.54 | 0.0057 | -0.087 | 250 | 28.50 | 30.05 | 22 | 468 | 43.6% | -0.47 | 0.0060 | -0.090 |
| 22.05 | 22.80 | 6 | 380 | 44.7% | 0.49 | 0.0058 | -0.088 | 260 | 34.00 | 36.85 | 10 | 377 | 43.8% | -0.53 | 0.0060 | -0.090 |
| 18.55 | 19.75 | 785 | 44.9% | 0.43 | 0.0057 | -0.087 | 270 | 40.60 | 43.40 | 88 | 43.8% | -0.58 | 0.0060 | -0.088 | ||
| 15.40 | 16.60 | 31 | 558 | 44.6% | 0.38 | 0.0055 | -0.085 | 280 | 47.80 | 50.20 | 5 | 43.8% | -0.64 | 0.0059 | -0.085 | |
| 12.70 | 14.10 | 453 | 44.5% | 0.34 | 0.0053 | -0.081 | 290 | 55.10 | 57.65 | 26 | 43.5% | -0.69 | 0.0057 | -0.080 | ||
| 10.55 | 12.15 | 42 | 1,301 | 44.8% | 0.29 | 0.0050 | -0.076 | 300 | 62.55 | 65.75 | 40 | 43.3% | -0.73 | 0.0054 | -0.075 | |
| 7.80 | 10.15 | 1 | 623 | 43.8% | 0.26 | 0.0047 | -0.071 | 310 | 71.00 | 74.20 | 3 | 43.7% | -0.77 | 0.0052 | -0.069 | |
| 7.00 | 8.20 | 3 | 657 | 44.1% | 0.22 | 0.0043 | -0.066 | 320 | 79.95 | 82.80 | 3 | 44.2% | -0.81 | 0.0049 | -0.063 | |
| 5.60 | 7.55 | 265 | 44.8% | 0.19 | 0.0040 | -0.060 | 330 | 88.00 | 91.85 | 2 | 43.4% | -0.85 | 0.0046 | -0.058 | ||
| 4.20 | 5.95 | 10 | 131 | 43.8% | 0.16 | 0.0036 | -0.055 | 340 | 97.35 | 100.95 | 2 | 43.7% | -0.88 | 0.0043 | -0.052 | |
| 3.85 | 4.80 | 1 | 423 | 44.3% | 0.14 | 0.0032 | -0.050 | 350 | 106.55 | 110.30 | 43.5% | -0.91 | 0.0041 | -0.047 | ||
| 3.05 | 4.25 | 1 | 224 | 44.6% | 0.12 | 0.0029 | -0.045 | 360 | 116.00 | 119.80 | 43.1% | -0.93 | 0.0039 | -0.039 | ||
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 — Mar 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