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 ±25.0% (193.97–323.02) · ATM IV 42.8% · P/C open interest 1.10
| 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 | |
| 129.05 | 131.65 | 17 | 54.8% | 0.98 | 0.0005 | 0.000 | 130 | 0.5000 | 1.34 | 1 | 290 | 52.4% | -0.02 | 0.0005 | -0.013 | |
| 124.15 | 127.00 | 32 | 53.0% | 0.97 | 0.0006 | 0.000 | 135 | 0.6400 | 1.54 | 677 | 51.4% | -0.03 | 0.0006 | -0.015 | ||
| 119.50 | 122.35 | 12 | 52.2% | 0.97 | 0.0007 | 0.000 | 140 | 1.15 | 1.53 | 994 | 50.9% | -0.03 | 0.0007 | -0.017 | ||
| 114.55 | 117.75 | 40 | 50.3% | 0.96 | 0.0008 | 0.000 | 145 | 1.16 | 1.91 | 413 | 49.8% | -0.04 | 0.0009 | -0.019 | ||
| 110.25 | 113.15 | 1 | 175 | 50.4% | 0.96 | 0.0010 | 0.000 | 150 | 1.38 | 2.25 | 1,561 | 49.1% | -0.04 | 0.0010 | -0.021 | |
| 105.35 | 108.60 | 1 | 32 | 48.7% | 0.95 | 0.0011 | -0.003 | 155 | 1.84 | 2.40 | 876 | 48.3% | -0.05 | 0.0011 | -0.023 | |
| 101.20 | 104.10 | 1 | 134 | 48.8% | 0.94 | 0.0013 | -0.007 | 160 | 2.35 | 2.86 | 1 | 623 | 48.1% | -0.06 | 0.0013 | -0.026 |
| 96.75 | 99.75 | 140 | 48.3% | 0.93 | 0.0014 | -0.010 | 165 | 2.71 | 3.15 | 6 | 338 | 47.1% | -0.07 | 0.0015 | -0.029 | |
| 92.65 | 95.35 | 1 | 250 | 48.1% | 0.92 | 0.0016 | -0.014 | 170 | 3.00 | 3.75 | 5 | 1,405 | 47.0% | -0.08 | 0.0016 | -0.032 |
| 87.70 | 91.00 | 1 | 203 | 46.4% | 0.91 | 0.0018 | -0.018 | 175 | 3.80 | 4.40 | 2 | 576 | 46.3% | -0.09 | 0.0018 | -0.035 |
| 84.10 | 86.85 | 575 | 47.0% | 0.90 | 0.0020 | -0.022 | 180 | 4.20 | 5.05 | 2 | 1,238 | 45.4% | -0.10 | 0.0021 | -0.038 | |
| 79.30 | 82.75 | 878 | 45.6% | 0.89 | 0.0022 | -0.026 | 185 | 4.65 | 6.15 | 862 | 45.1% | -0.12 | 0.0023 | -0.041 | ||
| 75.70 | 78.70 | 729 | 45.8% | 0.87 | 0.0025 | -0.030 | 190 | 5.75 | 7.25 | 513 | 45.4% | -0.13 | 0.0025 | -0.044 | ||
| 72.05 | 74.75 | 1 | 590 | 45.6% | 0.86 | 0.0027 | -0.035 | 195 | 6.85 | 7.65 | 1 | 250 | 44.6% | -0.15 | 0.0027 | -0.048 |
| 68.40 | 71.00 | 9 | 2,079 | 45.6% | 0.84 | 0.0029 | -0.039 | 200 | 8.00 | 8.65 | 4 | 578 | 44.3% | -0.16 | 0.0030 | -0.051 |
| 61.20 | 63.70 | 7 | 529 | 45.0% | 0.80 | 0.0033 | -0.047 | 210 | 10.35 | 11.30 | 123 | 335 | 43.9% | -0.20 | 0.0034 | -0.058 |
| 54.35 | 56.95 | 12 | 959 | 44.6% | 0.76 | 0.0038 | -0.054 | 220 | 13.25 | 14.75 | 6 | 138 | 43.8% | -0.24 | 0.0039 | -0.064 |
| 48.00 | 50.75 | 1 | 508 | 44.2% | 0.72 | 0.0041 | -0.061 | 230 | 16.80 | 18.10 | 232 | 43.3% | -0.29 | 0.0043 | -0.069 | |
| 42.10 | 44.90 | 6 | 1,455 | 43.8% | 0.67 | 0.0044 | -0.067 | 240 | 20.80 | 21.65 | 5 | 167 | 42.6% | -0.34 | 0.0046 | -0.073 |
| 37.10 | 38.40 | 17 | 1,106 | 42.8% | 0.62 | 0.0047 | -0.071 | 250 | 25.20 | 26.85 | 1 | 70 | 42.7% | -0.39 | 0.0049 | -0.076 |
| 32.80 | 33.65 | 33 | 200 | 43.0% | 0.58 | 0.0048 | -0.074 | 260 | 30.40 | 32.20 | 18 | 73 | 42.7% | -0.44 | 0.0050 | -0.078 |
| 28.35 | 29.35 | 3 | 350 | 42.6% | 0.53 | 0.0049 | -0.076 | 270 | 35.80 | 37.55 | 7 | 40 | 42.2% | -0.49 | 0.0052 | -0.078 |
| 24.55 | 25.65 | 411 | 42.5% | 0.48 | 0.0049 | -0.076 | 280 | 41.95 | 43.55 | 4 | 42.0% | -0.53 | 0.0052 | -0.078 | ||
| 21.50 | 22.30 | 401 | 42.7% | 0.44 | 0.0049 | -0.076 | 290 | 48.15 | 51.05 | 3 | 42.3% | -0.58 | 0.0052 | -0.076 | ||
| 18.55 | 19.35 | 5 | 535 | 42.6% | 0.40 | 0.0048 | -0.074 | 300 | 55.40 | 58.15 | 31 | 42.4% | -0.63 | 0.0052 | -0.074 | |
| 16.05 | 16.65 | 42 | 210 | 42.6% | 0.36 | 0.0046 | -0.072 | 310 | 62.60 | 65.40 | 1 | 42.0% | -0.67 | 0.0051 | -0.070 | |
| 13.35 | 14.45 | 43 | 7 | 42.3% | 0.32 | 0.0044 | -0.070 | 320 | 70.30 | 73.00 | 41.8% | -0.71 | 0.0049 | -0.067 | ||
| 11.35 | 12.50 | 12 | 55 | 42.2% | 0.29 | 0.0042 | -0.066 | 330 | 78.55 | 80.95 | 1 | 41.6% | -0.75 | 0.0048 | -0.063 | |
| 9.65 | 11.20 | 3 | 27 | 42.6% | 0.25 | 0.0040 | -0.063 | 340 | 86.80 | 89.40 | 41.4% | -0.79 | 0.0046 | -0.058 | ||
| 8.30 | 9.65 | 31 | 59 | 42.6% | 0.23 | 0.0037 | -0.059 | 350 | 95.50 | 98.90 | 42.2% | -0.82 | 0.0044 | -0.053 | ||
| 7.10 | 8.35 | 27 | 159 | 42.7% | 0.20 | 0.0035 | -0.055 | 360 | 104.40 | 107.20 | 41.4% | -0.85 | 0.0041 | -0.048 | ||
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 — 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