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 ±37.6% (151.50–333.90) · ATM IV 44.9% · 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 | |
| 125.00 | 129.45 | 39 | 51.6% | 0.95 | 0.0009 | -0.001 | 125 | 3.45 | 4.50 | 151 | 50.4% | -0.06 | 0.0009 | -0.017 | ||
| 121.00 | 125.50 | 61 | 51.5% | 0.94 | 0.0010 | -0.003 | 130 | 3.65 | 5.00 | 1 | 154 | 49.2% | -0.06 | 0.0010 | -0.018 | |
| 116.50 | 121.00 | 81 | 49.7% | 0.93 | 0.0011 | -0.005 | 135 | 4.30 | 5.40 | 163 | 48.4% | -0.07 | 0.0011 | -0.020 | ||
| 112.50 | 117.00 | 62 | 49.3% | 0.92 | 0.0012 | -0.007 | 140 | 5.45 | 6.10 | 884 | 48.6% | -0.08 | 0.0012 | -0.022 | ||
| 109.00 | 113.50 | 46 | 49.9% | 0.91 | 0.0013 | -0.010 | 145 | 5.80 | 7.80 | 238 | 48.8% | -0.09 | 0.0013 | -0.024 | ||
| 105.65 | 109.10 | 1 | 244 | 49.5% | 0.90 | 0.0014 | -0.012 | 150 | 6.55 | 8.15 | 612 | 47.7% | -0.10 | 0.0014 | -0.025 | |
| 101.00 | 105.35 | 69 | 48.2% | 0.89 | 0.0015 | -0.014 | 155 | 7.20 | 9.20 | 45 | 47.2% | -0.11 | 0.0016 | -0.027 | ||
| 97.50 | 101.00 | 141 | 47.4% | 0.88 | 0.0016 | -0.017 | 160 | 8.35 | 10.85 | 384 | 47.6% | -0.12 | 0.0017 | -0.029 | ||
| 94.00 | 97.50 | 28 | 47.4% | 0.87 | 0.0018 | -0.019 | 165 | 9.80 | 12.25 | 38 | 47.8% | -0.14 | 0.0018 | -0.031 | ||
| 90.50 | 95.00 | 116 | 48.0% | 0.86 | 0.0019 | -0.021 | 170 | 10.50 | 13.20 | 4 | 135 | 46.9% | -0.15 | 0.0020 | -0.033 | |
| 87.00 | 90.60 | 129 | 46.9% | 0.84 | 0.0020 | -0.024 | 175 | 12.80 | 14.45 | 120 | 47.4% | -0.16 | 0.0021 | -0.035 | ||
| 83.50 | 87.30 | 82 | 46.6% | 0.83 | 0.0021 | -0.026 | 180 | 14.20 | 15.90 | 1,216 | 47.2% | -0.18 | 0.0022 | -0.036 | ||
| 80.65 | 84.20 | 134 | 46.9% | 0.82 | 0.0022 | -0.028 | 185 | 15.80 | 17.05 | 653 | 46.8% | -0.19 | 0.0023 | -0.038 | ||
| 77.00 | 80.85 | 265 | 46.2% | 0.80 | 0.0023 | -0.030 | 190 | 17.40 | 19.05 | 11 | 657 | 46.8% | -0.21 | 0.0024 | -0.040 | |
| 74.00 | 77.75 | 199 | 46.1% | 0.79 | 0.0024 | -0.032 | 195 | 19.05 | 20.25 | 308 | 46.3% | -0.22 | 0.0026 | -0.041 | ||
| 71.00 | 74.70 | 317 | 45.9% | 0.77 | 0.0025 | -0.034 | 200 | 20.95 | 22.60 | 1 | 1,278 | 46.5% | -0.24 | 0.0027 | -0.043 | |
| 65.50 | 69.15 | 472 | 45.8% | 0.74 | 0.0027 | -0.037 | 210 | 24.75 | 26.25 | 231 | 46.0% | -0.27 | 0.0029 | -0.045 | ||
| 60.00 | 64.05 | 769 | 45.6% | 0.71 | 0.0029 | -0.040 | 220 | 29.05 | 30.20 | 775 | 45.6% | -0.30 | 0.0031 | -0.048 | ||
| 55.00 | 59.00 | 649 | 45.3% | 0.68 | 0.0030 | -0.043 | 230 | 32.50 | 35.30 | 246 | 44.9% | -0.34 | 0.0033 | -0.050 | ||
| 50.50 | 54.20 | 26 | 299 | 45.1% | 0.65 | 0.0032 | -0.045 | 240 | 37.65 | 40.05 | 534 | 44.7% | -0.37 | 0.0034 | -0.051 | |
| 47.80 | 49.75 | 4 | 1,412 | 45.6% | 0.61 | 0.0033 | -0.047 | 250 | 43.05 | 45.20 | 565 | 44.4% | -0.41 | 0.0036 | -0.052 | |
| 43.95 | 45.95 | 29 | 842 | 45.6% | 0.58 | 0.0033 | -0.048 | 260 | 49.50 | 51.80 | 540 | 45.0% | -0.44 | 0.0037 | -0.053 | |
| 39.85 | 42.30 | 3 | 334 | 45.3% | 0.55 | 0.0034 | -0.049 | 270 | 55.45 | 57.10 | 533 | 44.4% | -0.48 | 0.0038 | -0.054 | |
| 35.95 | 38.95 | 2 | 394 | 44.9% | 0.52 | 0.0034 | -0.050 | 280 | 60.80 | 63.60 | 85 | 43.8% | -0.51 | 0.0039 | -0.054 | |
| 33.50 | 35.55 | 209 | 45.0% | 0.49 | 0.0034 | -0.050 | 290 | 68.45 | 71.00 | 243 | 44.5% | -0.54 | 0.0039 | -0.054 | ||
| 30.25 | 33.30 | 15 | 864 | 45.0% | 0.47 | 0.0034 | -0.050 | 300 | 74.50 | 78.05 | 332 | 44.0% | -0.58 | 0.0040 | -0.053 | |
| 28.35 | 29.45 | 156 | 44.7% | 0.44 | 0.0034 | -0.050 | 310 | 82.10 | 86.00 | 91 | 44.4% | -0.61 | 0.0040 | -0.053 | ||
| 25.50 | 27.30 | 1 | 188 | 44.6% | 0.41 | 0.0034 | -0.050 | 320 | 89.50 | 93.05 | 96 | 44.0% | -0.64 | 0.0040 | -0.052 | |
| 22.40 | 24.90 | 1 | 769 | 44.0% | 0.39 | 0.0033 | -0.049 | 330 | 97.60 | 100.85 | 2 | 37 | 44.1% | -0.67 | 0.0040 | -0.051 |
| 21.20 | 23.00 | 87 | 44.4% | 0.36 | 0.0032 | -0.048 | 340 | 105.60 | 108.65 | 70 | 43.9% | -0.70 | 0.0040 | -0.049 | ||
| 18.75 | 21.50 | 708 | 44.2% | 0.34 | 0.0032 | -0.047 | 350 | 113.60 | 118.00 | 2 | 44.4% | -0.73 | 0.0040 | -0.048 | ||
| 17.20 | 19.95 | 2 | 70 | 44.4% | 0.32 | 0.0031 | -0.046 | 360 | 122.00 | 125.30 | 2 | 43.5% | -0.76 | 0.0040 | -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 — Dec 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