CRM Optionskette Salesforce, Inc.
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±26.6% (178.12–307.07) · ATM IV 44.0% · P/C Open Interest 3.51
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 119.75 | 123.55 | 54.5% | 0.97 | 0.0007 | 0.000 | 125 | 0.4000 | 1.72 | 51.2% | -0.03 | 0.0007 | -0.014 | ||||
| 115.10 | 118.75 | 52.8% | 0.97 | 0.0008 | 0.000 | 130 | 0.5800 | 1.90 | 50.1% | -0.03 | 0.0008 | -0.016 | ||||
| 110.55 | 114.30 | 52.4% | 0.96 | 0.0009 | 0.000 | 135 | 0.9900 | 2.55 | 51.2% | -0.04 | 0.0009 | -0.018 | ||||
| 105.95 | 109.50 | 50.6% | 0.95 | 0.0010 | 0.000 | 140 | 1.25 | 2.65 | 3 | 49.6% | -0.05 | 0.0010 | -0.020 | |||
| 101.45 | 104.75 | 49.2% | 0.95 | 0.0012 | -0.001 | 145 | 1.76 | 3.05 | 49.4% | -0.05 | 0.0012 | -0.023 | ||||
| 97.05 | 100.65 | 49.4% | 0.94 | 0.0014 | -0.004 | 150 | 2.29 | 3.25 | 2 | 48.5% | -0.06 | 0.0014 | -0.025 | |||
| 92.65 | 96.45 | 49.1% | 0.93 | 0.0015 | -0.008 | 155 | 2.77 | 4.20 | 1 | 48.8% | -0.07 | 0.0016 | -0.028 | |||
| 88.95 | 92.00 | 20 | 49.2% | 0.92 | 0.0017 | -0.012 | 160 | 3.35 | 4.80 | 16 | 48.3% | -0.08 | 0.0018 | -0.031 | ||
| 84.75 | 87.70 | 48.5% | 0.91 | 0.0019 | -0.016 | 165 | 3.65 | 5.60 | 2 | 47.4% | -0.10 | 0.0020 | -0.034 | |||
| 80.05 | 83.90 | 47.6% | 0.89 | 0.0021 | -0.020 | 170 | 3.90 | 6.55 | 10 | 46.6% | -0.11 | 0.0022 | -0.037 | |||
| 76.05 | 79.45 | 46.6% | 0.88 | 0.0024 | -0.024 | 175 | 5.05 | 7.40 | 13 | 46.6% | -0.12 | 0.0024 | -0.040 | |||
| 72.70 | 75.90 | 1 | 47.4% | 0.86 | 0.0026 | -0.028 | 180 | 5.60 | 8.35 | 22 | 45.8% | -0.14 | 0.0026 | -0.043 | ||
| 68.35 | 71.35 | 3 | 45.6% | 0.85 | 0.0028 | -0.032 | 185 | 6.80 | 9.90 | 101 | 46.2% | -0.16 | 0.0029 | -0.046 | ||
| 64.65 | 67.95 | 6 | 45.7% | 0.83 | 0.0030 | -0.036 | 190 | 7.85 | 11.05 | 195 | 45.7% | -0.18 | 0.0031 | -0.049 | ||
| 61.05 | 64.15 | 45.2% | 0.81 | 0.0032 | -0.040 | 195 | 9.20 | 11.25 | 123 | 44.4% | -0.19 | 0.0033 | -0.052 | |||
| 57.90 | 60.20 | 10 | 44.8% | 0.79 | 0.0035 | -0.043 | 200 | 11.20 | 12.55 | 1 | 190 | 44.7% | -0.21 | 0.0036 | -0.055 | |
| 51.60 | 54.05 | 4 | 45.0% | 0.75 | 0.0039 | -0.050 | 210 | 14.35 | 16.05 | 49 | 44.5% | -0.26 | 0.0040 | -0.060 | ||
| 45.60 | 48.10 | 35 | 44.7% | 0.70 | 0.0042 | -0.056 | 220 | 18.00 | 19.80 | 1,022 | 44.1% | -0.30 | 0.0044 | -0.065 | ||
| 39.75 | 42.50 | 31 | 44.1% | 0.66 | 0.0045 | -0.061 | 230 | 22.50 | 24.55 | 1 | 238 | 44.3% | -0.35 | 0.0047 | -0.068 | |
| 34.85 | 37.55 | 1 | 33 | 44.0% | 0.61 | 0.0047 | -0.065 | 240 | 27.65 | 28.90 | 124 | 44.0% | -0.40 | 0.0050 | -0.070 | |
| 30.25 | 32.85 | 30 | 43.7% | 0.56 | 0.0049 | -0.068 | 250 | 32.40 | 34.75 | 80 | 43.7% | -0.45 | 0.0051 | -0.071 | ||
| 26.45 | 28.50 | 70 | 43.5% | 0.51 | 0.0049 | -0.069 | 260 | 38.05 | 40.70 | 2 | 43.5% | -0.50 | 0.0052 | -0.071 | ||
| 22.85 | 25.20 | 64 | 43.6% | 0.47 | 0.0049 | -0.070 | 270 | 44.30 | 47.05 | 43.3% | -0.55 | 0.0053 | -0.070 | |||
| 20.10 | 21.80 | 73 | 43.6% | 0.43 | 0.0049 | -0.069 | 280 | 51.20 | 53.75 | 43.3% | -0.60 | 0.0053 | -0.068 | |||
| 16.80 | 19.20 | 6 | 43.3% | 0.39 | 0.0048 | -0.068 | 290 | 58.20 | 61.00 | 43.1% | -0.64 | 0.0052 | -0.065 | |||
| 14.75 | 16.50 | 126 | 43.4% | 0.35 | 0.0046 | -0.066 | 300 | 65.80 | 68.55 | 43.0% | -0.68 | 0.0051 | -0.062 | |||
| 12.45 | 14.75 | 7 | 43.5% | 0.31 | 0.0044 | -0.063 | 310 | 73.75 | 76.70 | 43.2% | -0.72 | 0.0049 | -0.058 | |||
| 10.95 | 12.35 | 5 | 32 | 43.4% | 0.28 | 0.0042 | -0.060 | 320 | 82.20 | 84.75 | 2 | 43.2% | -0.76 | 0.0048 | -0.053 | |
| 9.10 | 11.00 | 2 | 32 | 43.4% | 0.25 | 0.0039 | -0.057 | 330 | 90.30 | 93.65 | 43.1% | -0.80 | 0.0046 | -0.049 | ||
| 7.55 | 9.85 | 6 | 3 | 43.5% | 0.22 | 0.0037 | -0.053 | 340 | 99.10 | 102.25 | 43.0% | -0.83 | 0.0045 | -0.045 | ||
| 6.05 | 8.40 | 1 | 43.0% | 0.19 | 0.0034 | -0.049 | 350 | 107.75 | 111.60 | 43.0% | -0.86 | 0.0043 | -0.041 | |||
| 5.15 | 6.75 | 42.4% | 0.17 | 0.0032 | -0.046 | 360 | 117.20 | 120.25 | 42.4% | -0.89 | 0.0041 | -0.037 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — May 21, 2027
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.