CRM chaîne d'options Salesforce, Inc.
Cboe delayed options data · au 18:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.2% (250.14–283.44) · ATM IV 38.3% · P/C open interest 1.10
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 129.85 | 133.40 | 55 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0300 | 11 | 3,760 | 111.5% | -0.00 | 0.0000 | -0.004 | ||
| 124.85 | 127.30 | 105 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0400 | 4,216 | 108.5% | -0.00 | 0.0000 | -0.005 | |||
| 119.95 | 123.70 | 99 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.2600 | 1,995 | 124.8% | -0.00 | 0.0001 | -0.006 | |||
| 114.90 | 118.15 | 11 | 2,153 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.2800 | 1 | 5,641 | 119.5% | -0.00 | 0.0001 | -0.006 | |
| 109.90 | 112.75 | 357 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.0600 | 1,927 | 95.9% | -0.00 | 0.0001 | -0.007 | |||
| 104.90 | 107.50 | 3 | 1,351 | 1.00 | 0.0001 | 0.000 | 160 | 0.0200 | 0.0300 | 7 | 11.5K | 89.1% | -0.00 | 0.0001 | -0.008 | |
| 99.90 | 102.80 | 779 | 1.00 | 0.0001 | 0.000 | 165 | 0.0100 | 0.0800 | 5 | 4,810 | 89.1% | -0.00 | 0.0001 | -0.009 | ||
| 94.95 | 97.50 | 1 | 1,206 | 1.00 | 0.0002 | 0.000 | 170 | 0.0200 | 0.0600 | 6 | 9,505 | 83.0% | -0.00 | 0.0002 | -0.011 | |
| 90.00 | 92.65 | 2 | 8,630 | 1.00 | 0.0002 | 0.000 | 175 | 0.0100 | 0.1200 | 13 | 10.5K | 82.2% | -0.00 | 0.0002 | -0.012 | |
| 85.90 | 87.50 | 62 | 3,541 | 1.00 | 0.0002 | 0.000 | 180 | 0.0100 | 0.0600 | 20 | 5,853 | 72.2% | -0.00 | 0.0003 | -0.014 | |
| 82.45 | 85.80 | 1.00 | 0.0003 | 0.000 | 182.5 | 0.0100 | 0.1600 | 80 | 36 | 77.0% | -0.00 | 0.0003 | -0.015 | |||
| 81.15 | 82.75 | 1 | 2,240 | 69.2% | 1.00 | 0.0003 | 0.000 | 185 | 0.0100 | 0.1000 | 123 | 5,244 | 70.9% | -0.00 | 0.0004 | -0.016 |
| 77.45 | 80.50 | 6 | 1.00 | 0.0004 | 0.000 | 187.5 | 0.0100 | 0.1700 | 14 | 92 | 72.6% | -0.01 | 0.0004 | -0.017 | ||
| 76.60 | 77.80 | 12 | 5,517 | 83.4% | 0.99 | 0.0004 | 0.000 | 190 | 0.0200 | 0.1000 | 20 | 11.3K | 66.8% | -0.01 | 0.0004 | -0.018 |
| 72.45 | 75.45 | 3 | 0.99 | 0.0004 | 0.000 | 192.5 | 0.0100 | 0.1800 | 4 | 570 | 68.1% | -0.01 | 0.0005 | -0.019 | ||
| 70.10 | 72.80 | 6 | 8,004 | 0.99 | 0.0005 | 0.000 | 195 | 0.0500 | 0.1500 | 20 | 4,982 | 66.1% | -0.01 | 0.0006 | -0.020 | |
| 67.50 | 70.85 | 3 | 0.99 | 0.0006 | 0.000 | 197.5 | 0.0100 | 0.2100 | 4 | 33 | 64.5% | -0.01 | 0.0006 | -0.022 | ||
| 65.00 | 67.50 | 18 | 17.4K | 0.99 | 0.0006 | 0.000 | 200 | 0.0800 | 0.1000 | 83 | 6,098 | 60.6% | -0.01 | 0.0007 | -0.023 | |
| 62.55 | 65.50 | 5 | 70 | 0.99 | 0.0007 | 0.000 | 202.5 | 0.0200 | 0.2300 | 2 | 96 | 60.7% | -0.01 | 0.0008 | -0.025 | |
| 60.15 | 62.75 | 770 | 0.99 | 0.0008 | 0.000 | 205 | 0.1000 | 0.2600 | 41 | 3,584 | 61.4% | -0.01 | 0.0009 | -0.027 | ||
| 57.60 | 60.20 | 468 | 0.99 | 0.0009 | 0.000 | 207.5 | 0.0400 | 0.2100 | 48 | 303 | 55.9% | -0.01 | 0.0010 | -0.029 | ||
| 56.65 | 57.70 | 32 | 10.9K | 59.7% | 0.99 | 0.0011 | -0.000 | 210 | 0.0600 | 0.2800 | 32 | 10.4K | 56.0% | -0.01 | 0.0012 | -0.031 |
| 52.60 | 55.40 | 1 | 92 | 0.99 | 0.0012 | -0.004 | 212.5 | 0.0100 | 0.3100 | 18 | 416 | 53.0% | -0.02 | 0.0014 | -0.034 | |
| 50.10 | 52.95 | 1 | 366 | 0.98 | 0.0014 | -0.009 | 215 | 0.0300 | 0.3000 | 2 | 1,045 | 50.9% | -0.02 | 0.0016 | -0.037 | |
| 47.65 | 50.40 | 19 | 105 | 0.98 | 0.0017 | -0.013 | 217.5 | 0.1000 | 0.2800 | 1 | 81 | 49.6% | -0.02 | 0.0018 | -0.041 | |
| 46.75 | 47.90 | 68 | 7,641 | 53.7% | 0.98 | 0.0020 | -0.019 | 220 | 0.1900 | 0.2700 | 48 | 2,529 | 48.6% | -0.02 | 0.0021 | -0.046 |
| 42.65 | 45.40 | 6 | 20 | 0.97 | 0.0023 | -0.026 | 222.5 | 0.2500 | 0.3400 | 19 | 59 | 48.1% | -0.03 | 0.0025 | -0.051 | |
| 40.20 | 43.00 | 1 | 462 | 0.97 | 0.0027 | -0.033 | 225 | 0.2400 | 0.3500 | 15 | 2,509 | 45.6% | -0.03 | 0.0029 | -0.058 | |
| 37.80 | 40.55 | 84 | 0.96 | 0.0032 | -0.042 | 227.5 | 0.3400 | 0.4500 | 1,437 | 506 | 45.5% | -0.04 | 0.0034 | -0.065 | ||
| 36.75 | 37.50 | 110 | 6,227 | 37.2% | 0.96 | 0.0038 | -0.052 | 230 | 0.4000 | 0.5200 | 330 | 2,753 | 44.2% | -0.05 | 0.0040 | -0.074 |
| 32.95 | 36.10 | 51 | 29.5% | 0.95 | 0.0046 | -0.064 | 232.5 | 0.5300 | 0.6100 | 147 | 733 | 43.5% | -0.06 | 0.0048 | -0.084 | |
| 31.50 | 33.35 | 57 | 289 | 39.7% | 0.94 | 0.0054 | -0.077 | 235 | 0.6500 | 0.7400 | 283 | 1,805 | 42.7% | -0.07 | 0.0056 | -0.096 |
| 27.60 | 28.25 | 233 | 5,034 | 41.0% | 0.91 | 0.0075 | -0.109 | 240 | 0.9700 | 1.15 | 366 | 5,517 | 41.3% | -0.10 | 0.0077 | -0.125 |
| 22.55 | 23.90 | 38 | 3,325 | 37.9% | 0.86 | 0.0101 | -0.147 | 245 | 1.52 | 1.66 | 480 | 2,391 | 40.0% | -0.14 | 0.0103 | -0.160 |
| 18.90 | 19.50 | 88 | 7,534 | 38.7% | 0.81 | 0.0130 | -0.188 | 250 | 2.40 | 2.50 | 1,813 | 4,765 | 39.4% | -0.20 | 0.0131 | -0.198 |
| 14.90 | 16.20 | 93 | 759 | 39.3% | 0.73 | 0.0158 | -0.227 | 255 | 3.55 | 3.75 | 146 | 2,118 | 38.8% | -0.27 | 0.0158 | -0.233 |
| 11.90 | 12.35 | 1,793 | 7,485 | 38.7% | 0.65 | 0.0180 | -0.257 | 260 | 5.20 | 5.40 | 428 | 2,053 | 38.5% | -0.36 | 0.0179 | -0.260 |
| 9.10 | 9.40 | 993 | 1,799 | 38.5% | 0.55 | 0.0192 | -0.274 | 265 | 7.30 | 7.50 | 422 | 99 | 38.1% | -0.45 | 0.0191 | -0.273 |
| 6.80 | 6.95 | 1,021 | 5,266 | 38.5% | 0.46 | 0.0193 | -0.275 | 270 | 9.90 | 10.15 | 178 | 566 | 37.9% | -0.55 | 0.0191 | -0.271 |
| 4.90 | 5.10 | 740 | 1,734 | 38.6% | 0.37 | 0.0182 | -0.261 | 275 | 13.00 | 13.30 | 120 | 320 | 37.9% | -0.64 | 0.0181 | -0.255 |
| 3.35 | 3.60 | 483 | 3,060 | 38.4% | 0.28 | 0.0163 | -0.235 | 280 | 16.40 | 17.85 | 140 | 230 | 40.3% | -0.72 | 0.0161 | -0.227 |
| 2.38 | 2.53 | 170 | 538 | 38.9% | 0.21 | 0.0139 | -0.203 | 285 | 20.15 | 21.85 | 168 | 133 | 40.4% | -0.79 | 0.0138 | -0.192 |
| 1.61 | 1.80 | 209 | 1,224 | 39.4% | 0.16 | 0.0114 | -0.169 | 290 | 24.10 | 25.70 | 5 | 17 | 38.4% | -0.84 | 0.0113 | -0.155 |
| 1.04 | 1.27 | 152 | 377 | 39.8% | 0.12 | 0.0090 | -0.136 | 295 | 28.70 | 30.95 | 2 | 14 | 42.9% | -0.89 | 0.0089 | -0.120 |
| 0.7300 | 0.8900 | 164 | 3,021 | 40.6% | 0.08 | 0.0070 | -0.107 | 300 | 33.30 | 35.60 | 2 | 17 | 44.1% | -0.92 | 0.0069 | -0.089 |
| 0.4800 | 0.6100 | 549 | 50 | 41.1% | 0.06 | 0.0053 | -0.084 | 305 | 37.75 | 40.40 | 83 | 44.1% | -0.94 | 0.0052 | -0.064 | |
| 0.3100 | 0.4500 | 7 | 683 | 41.9% | 0.04 | 0.0040 | -0.066 | 310 | 43.00 | 45.25 | 5 | 48.9% | -0.96 | 0.0040 | -0.043 | |
| 0.2000 | 0.4800 | 32 | 36 | 44.6% | 0.03 | 0.0031 | -0.052 | 315 | 47.40 | 50.15 | 1 | 47.1% | -0.97 | 0.0030 | -0.027 | |
| 0.1500 | 0.2000 | 33 | 2,213 | 43.2% | 0.02 | 0.0024 | -0.042 | 320 | 52.65 | 55.10 | 52.7% | -0.98 | 0.0023 | -0.014 | ||
| 0.0100 | 0.3500 | 10 | 65 | 46.4% | 0.02 | 0.0018 | -0.034 | 325 | 57.65 | 60.05 | 110 | 55.9% | -0.98 | 0.0018 | -0.004 | |
| 0.0400 | 0.1900 | 102 | 771 | 46.5% | 0.01 | 0.0014 | -0.028 | 330 | 62.40 | 65.00 | 56.1% | -0.99 | 0.0014 | 0.000 | ||
| 0.0100 | 0.1600 | 2 | 33 | 47.4% | 0.01 | 0.0011 | -0.023 | 335 | 67.60 | 69.95 | 61.2% | -0.99 | 0.0011 | 0.000 | ||
| 0.0100 | 0.0900 | 13 | 468 | 47.1% | 0.01 | 0.0009 | -0.019 | 340 | 72.40 | 74.95 | 62.1% | -0.99 | 0.0009 | 0.000 | ||
| 0.0100 | 0.0700 | 5 | 23 | 48.4% | 0.01 | 0.0007 | -0.016 | 345 | 77.55 | 79.90 | 66.6% | -0.99 | 0.0007 | 0.000 | ||
| 0.0100 | 0.1000 | 3 | 642 | 52.5% | 0.01 | 0.0006 | -0.014 | 350 | 82.50 | 84.90 | 69.2% | -0.99 | 0.0006 | 0.000 | ||
| 0.0100 | 0.0600 | 2 | 32 | 52.4% | 0.00 | 0.0005 | -0.012 | 355 | 87.55 | 89.90 | 73.0% | -1.00 | 0.0005 | 0.000 | ||
| 0.0100 | 0.0500 | 63 | 356 | 53.8% | 0.00 | 0.0004 | -0.010 | 360 | 92.50 | 94.90 | 75.4% | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0700 | 12 | 20 | 57.6% | 0.00 | 0.0003 | -0.009 | 365 | 97.55 | 99.90 | 79.1% | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.1000 | 10 | 178 | 61.9% | 0.00 | 0.0003 | -0.008 | 370 | 102.45 | 104.90 | 80.6% | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0900 | 7 | 47 | 63.4% | 0.00 | 0.0002 | -0.007 | 375 | 107.45 | 109.90 | 83.5% | -1.00 | 0.0003 | 0.000 | ||
| 0.0100 | 0.0700 | 1 | 343 | 64.1% | 0.00 | 0.0002 | -0.006 | 380 | 112.55 | 114.90 | 87.8% | -1.00 | 0.0002 | 0.000 | ||
| 0 | 0.0500 | 326 | 65.3% | 0.00 | 0.0001 | -0.005 | 390 | 122.60 | 124.90 | 94.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0300 | 610 | 66.2% | 0.00 | 0.0001 | -0.004 | 400 | 132.30 | 134.90 | 94.9% | -1.00 | 0.0000 | 0.000 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs