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 ±33.4% (161.60–323.80) · ATM IV 44.8% · P/C ओपन इंटरेस्ट 1.07
| 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 | |
| 122.80 | 126.60 | 8 | 51.9% | 0.96 | 0.0008 | 0.000 | 125 | 1.87 | 3.15 | 178 | 50.1% | -0.05 | 0.0008 | -0.016 | ||
| 118.50 | 121.80 | 8 | 50.4% | 0.95 | 0.0009 | -0.002 | 130 | 2.29 | 3.80 | 183 | 49.9% | -0.05 | 0.0009 | -0.018 | ||
| 114.05 | 117.45 | 6 | 49.5% | 0.94 | 0.0010 | -0.004 | 135 | 2.84 | 4.25 | 575 | 49.4% | -0.06 | 0.0011 | -0.020 | ||
| 109.75 | 113.15 | 20 | 48.7% | 0.93 | 0.0012 | -0.007 | 140 | 3.15 | 5.20 | 281 | 49.1% | -0.07 | 0.0012 | -0.022 | ||
| 105.80 | 109.45 | 19 | 49.3% | 0.92 | 0.0013 | -0.009 | 145 | 3.90 | 5.90 | 151 | 48.9% | -0.08 | 0.0013 | -0.024 | ||
| 101.75 | 105.55 | 31 | 49.1% | 0.91 | 0.0014 | -0.012 | 150 | 4.60 | 6.45 | 77 | 48.3% | -0.09 | 0.0015 | -0.026 | ||
| 97.70 | 100.95 | 25 | 47.9% | 0.90 | 0.0016 | -0.015 | 155 | 5.15 | 7.10 | 71 | 47.4% | -0.10 | 0.0016 | -0.028 | ||
| 93.85 | 97.70 | 335 | 48.4% | 0.89 | 0.0017 | -0.018 | 160 | 5.65 | 8.55 | 293 | 47.3% | -0.11 | 0.0018 | -0.030 | ||
| 90.05 | 93.75 | 75 | 47.9% | 0.88 | 0.0018 | -0.020 | 165 | 7.25 | 9.55 | 517 | 47.7% | -0.12 | 0.0019 | -0.033 | ||
| 86.50 | 89.70 | 69 | 47.5% | 0.87 | 0.0020 | -0.023 | 170 | 7.70 | 10.65 | 329 | 46.9% | -0.14 | 0.0021 | -0.035 | ||
| 82.70 | 86.25 | 280 | 47.3% | 0.85 | 0.0022 | -0.026 | 175 | 9.25 | 11.85 | 270 | 47.0% | -0.15 | 0.0022 | -0.037 | ||
| 79.45 | 82.85 | 643 | 47.4% | 0.84 | 0.0023 | -0.028 | 180 | 10.35 | 13.60 | 621 | 47.0% | -0.17 | 0.0024 | -0.039 | ||
| 75.95 | 79.30 | 221 | 47.0% | 0.82 | 0.0024 | -0.031 | 185 | 11.70 | 14.40 | 167 | 46.3% | -0.18 | 0.0025 | -0.041 | ||
| 72.05 | 75.60 | 168 | 46.1% | 0.81 | 0.0026 | -0.034 | 190 | 13.25 | 15.75 | 249 | 46.1% | -0.20 | 0.0027 | -0.043 | ||
| 69.05 | 72.40 | 129 | 46.1% | 0.79 | 0.0027 | -0.036 | 195 | 15.40 | 17.30 | 4 | 873 | 46.3% | -0.22 | 0.0028 | -0.045 | |
| 66.00 | 69.20 | 359 | 45.9% | 0.77 | 0.0028 | -0.038 | 200 | 16.00 | 19.20 | 213 | 45.5% | -0.23 | 0.0030 | -0.047 | ||
| 60.00 | 63.70 | 4 | 278 | 45.9% | 0.74 | 0.0031 | -0.043 | 210 | 19.50 | 22.70 | 150 | 45.0% | -0.27 | 0.0032 | -0.051 | |
| 54.15 | 57.65 | 1 | 210 | 45.2% | 0.70 | 0.0033 | -0.047 | 220 | 24.30 | 26.35 | 487 | 44.9% | -0.31 | 0.0035 | -0.053 | |
| 50.35 | 51.95 | 253 | 45.4% | 0.67 | 0.0035 | -0.050 | 230 | 28.80 | 31.55 | 308 | 45.0% | -0.35 | 0.0037 | -0.056 | ||
| 44.30 | 48.05 | 2 | 878 | 45.0% | 0.63 | 0.0036 | -0.052 | 240 | 33.95 | 35.90 | 3 | 251 | 44.5% | -0.38 | 0.0039 | -0.058 |
| 40.35 | 43.15 | 222 | 44.8% | 0.60 | 0.0038 | -0.054 | 250 | 38.70 | 41.15 | 1,024 | 44.0% | -0.42 | 0.0040 | -0.059 | ||
| 36.55 | 39.20 | 313 | 44.8% | 0.56 | 0.0038 | -0.056 | 260 | 45.15 | 47.65 | 25 | 288 | 44.6% | -0.46 | 0.0042 | -0.060 | |
| 32.60 | 35.00 | 1 | 263 | 44.2% | 0.52 | 0.0039 | -0.057 | 270 | 51.35 | 54.05 | 108 | 44.6% | -0.50 | 0.0043 | -0.060 | |
| 29.45 | 32.65 | 3 | 310 | 44.7% | 0.49 | 0.0039 | -0.057 | 280 | 56.95 | 60.35 | 60 | 43.9% | -0.54 | 0.0043 | -0.060 | |
| 26.20 | 29.15 | 22 | 149 | 44.3% | 0.46 | 0.0039 | -0.057 | 290 | 63.90 | 67.20 | 88 | 43.8% | -0.58 | 0.0044 | -0.059 | |
| 24.35 | 26.20 | 7 | 850 | 44.6% | 0.42 | 0.0038 | -0.057 | 300 | 71.20 | 74.30 | 50 | 43.7% | -0.61 | 0.0044 | -0.058 | |
| 21.15 | 24.10 | 6 | 120 | 44.9% | 0.39 | 0.0038 | -0.056 | 310 | 79.05 | 82.50 | 122 | 44.3% | -0.65 | 0.0043 | -0.057 | |
| 18.50 | 21.25 | 1 | 153 | 43.8% | 0.37 | 0.0037 | -0.055 | 320 | 86.95 | 89.55 | 15 | 43.9% | -0.68 | 0.0043 | -0.055 | |
| 16.75 | 19.65 | 113 | 44.1% | 0.34 | 0.0036 | -0.053 | 330 | 94.25 | 97.60 | 41 | 43.4% | -0.71 | 0.0043 | -0.053 | ||
| 15.10 | 17.30 | 112 | 43.9% | 0.31 | 0.0035 | -0.052 | 340 | 102.80 | 106.40 | 8 | 43.9% | -0.74 | 0.0042 | -0.051 | ||
| 14.05 | 16.35 | 1 | 113 | 44.7% | 0.29 | 0.0034 | -0.050 | 350 | 111.70 | 114.90 | 1 | 44.1% | -0.77 | 0.0042 | -0.049 | |
| 11.50 | 14.90 | 1 | 326 | 44.0% | 0.27 | 0.0032 | -0.048 | 360 | 120.35 | 123.65 | 1 | 44.1% | -0.80 | 0.0041 | -0.046 | |
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 — Sep 17, 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