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 ±39.0% (147.97–337.43) · ATM IV 44.9% · P/C ओपन इंटरेस्ट 1.00
| 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 | |
| 126.00 | 130.00 | 1,364 | 51.3% | 0.94 | 0.0009 | -0.002 | 125 | 3.35 | 4.70 | 386 | 48.8% | -0.06 | 0.0009 | -0.017 | ||
| 121.50 | 126.00 | 185 | 50.2% | 0.94 | 0.0010 | -0.004 | 130 | 3.90 | 5.70 | 622 | 48.9% | -0.07 | 0.0010 | -0.018 | ||
| 117.50 | 121.65 | 108 | 49.2% | 0.93 | 0.0011 | -0.006 | 135 | 5.10 | 6.00 | 514 | 48.6% | -0.08 | 0.0011 | -0.020 | ||
| 114.00 | 117.70 | 106 | 49.4% | 0.92 | 0.0012 | -0.008 | 140 | 6.05 | 6.55 | 909 | 48.2% | -0.08 | 0.0012 | -0.021 | ||
| 110.00 | 113.95 | 114 | 48.9% | 0.91 | 0.0013 | -0.010 | 145 | 5.70 | 8.00 | 384 | 47.2% | -0.09 | 0.0013 | -0.023 | ||
| 106.00 | 109.50 | 520 | 47.6% | 0.90 | 0.0014 | -0.012 | 150 | 6.95 | 9.20 | 2 | 4,576 | 47.6% | -0.11 | 0.0014 | -0.025 | |
| 102.50 | 106.50 | 1 | 92 | 48.2% | 0.89 | 0.0015 | -0.015 | 155 | 7.80 | 10.35 | 529 | 47.3% | -0.12 | 0.0016 | -0.027 | |
| 99.00 | 103.15 | 260 | 48.3% | 0.88 | 0.0016 | -0.017 | 160 | 8.95 | 11.05 | 1 | 1,162 | 46.7% | -0.13 | 0.0017 | -0.028 | |
| 95.00 | 99.15 | 201 | 47.2% | 0.87 | 0.0017 | -0.019 | 165 | 9.75 | 12.80 | 784 | 46.7% | -0.14 | 0.0018 | -0.030 | ||
| 92.00 | 95.40 | 522 | 47.1% | 0.85 | 0.0018 | -0.021 | 170 | 11.85 | 14.20 | 1,082 | 47.2% | -0.15 | 0.0019 | -0.032 | ||
| 88.50 | 91.65 | 644 | 46.5% | 0.84 | 0.0019 | -0.023 | 175 | 12.90 | 15.55 | 848 | 46.7% | -0.17 | 0.0020 | -0.033 | ||
| 86.65 | 88.50 | 2 | 843 | 47.5% | 0.83 | 0.0020 | -0.025 | 180 | 14.35 | 17.00 | 1 | 1,862 | 46.5% | -0.18 | 0.0022 | -0.035 |
| 82.00 | 86.30 | 1 | 320 | 46.9% | 0.81 | 0.0022 | -0.027 | 185 | 15.90 | 18.55 | 645 | 46.3% | -0.19 | 0.0023 | -0.036 | |
| 79.00 | 82.25 | 346 | 46.1% | 0.80 | 0.0022 | -0.029 | 190 | 17.95 | 19.60 | 235 | 1,838 | 46.0% | -0.21 | 0.0024 | -0.038 | |
| 76.00 | 79.55 | 1 | 245 | 46.2% | 0.79 | 0.0024 | -0.031 | 195 | 19.00 | 21.40 | 663 | 45.5% | -0.22 | 0.0025 | -0.039 | |
| 74.25 | 76.35 | 2 | 2,627 | 46.6% | 0.77 | 0.0024 | -0.032 | 200 | 21.05 | 23.25 | 1 | 3,555 | 45.5% | -0.24 | 0.0026 | -0.041 |
| 67.00 | 70.40 | 11 | 1,391 | 45.1% | 0.74 | 0.0026 | -0.035 | 210 | 25.20 | 27.35 | 1,717 | 45.4% | -0.27 | 0.0028 | -0.043 | |
| 63.35 | 65.00 | 1 | 1,784 | 45.6% | 0.71 | 0.0028 | -0.038 | 220 | 29.80 | 31.35 | 1,027 | 45.2% | -0.30 | 0.0030 | -0.045 | |
| 58.55 | 60.45 | 1 | 759 | 45.7% | 0.68 | 0.0029 | -0.041 | 230 | 34.55 | 36.40 | 781 | 45.2% | -0.34 | 0.0032 | -0.047 | |
| 52.50 | 56.35 | 1 | 1,850 | 45.0% | 0.65 | 0.0030 | -0.043 | 240 | 39.35 | 41.25 | 727 | 44.8% | -0.37 | 0.0033 | -0.049 | |
| 49.85 | 51.70 | 29 | 1,937 | 45.4% | 0.62 | 0.0031 | -0.045 | 250 | 44.95 | 47.35 | 1 | 593 | 45.1% | -0.40 | 0.0035 | -0.050 |
| 44.70 | 47.45 | 123 | 1,087 | 44.5% | 0.59 | 0.0032 | -0.046 | 260 | 50.40 | 53.05 | 34 | 1,127 | 44.7% | -0.44 | 0.0036 | -0.051 |
| 41.55 | 44.45 | 1 | 328 | 44.9% | 0.56 | 0.0033 | -0.047 | 270 | 56.50 | 59.00 | 108 | 44.6% | -0.47 | 0.0037 | -0.052 | |
| 38.25 | 40.20 | 296 | 44.5% | 0.53 | 0.0033 | -0.048 | 280 | 62.85 | 65.50 | 177 | 44.5% | -0.50 | 0.0038 | -0.052 | ||
| 35.55 | 37.00 | 490 | 44.5% | 0.50 | 0.0033 | -0.048 | 290 | 68.50 | 72.10 | 83 | 43.9% | -0.54 | 0.0038 | -0.052 | ||
| 32.10 | 33.80 | 4 | 2,909 | 44.0% | 0.48 | 0.0033 | -0.048 | 300 | 75.05 | 79.20 | 287 | 43.6% | -0.57 | 0.0039 | -0.052 | |
| 29.10 | 31.95 | 532 | 44.2% | 0.45 | 0.0033 | -0.048 | 310 | 82.60 | 86.30 | 575 | 43.6% | -0.60 | 0.0039 | -0.051 | ||
| 26.85 | 28.85 | 107 | 258 | 43.9% | 0.42 | 0.0033 | -0.048 | 320 | 90.95 | 94.25 | 30 | 44.2% | -0.63 | 0.0040 | -0.051 | |
| 23.85 | 27.70 | 1 | 243 | 44.0% | 0.40 | 0.0032 | -0.047 | 330 | 99.35 | 102.50 | 2 | 44.8% | -0.66 | 0.0040 | -0.050 | |
| 23.15 | 24.65 | 239 | 44.2% | 0.38 | 0.0032 | -0.046 | 340 | 106.35 | 109.75 | 50 | 43.8% | -0.69 | 0.0040 | -0.049 | ||
| 20.35 | 23.40 | 1 | 825 | 44.0% | 0.35 | 0.0031 | -0.046 | 350 | 114.40 | 117.65 | 51 | 43.6% | -0.72 | 0.0040 | -0.048 | |
| 19.00 | 22.05 | 4 | 437 | 44.4% | 0.33 | 0.0030 | -0.045 | 360 | 122.55 | 126.00 | 1 | 43.3% | -0.75 | 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 — Jan 21, 2028
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