CRM rantai opsi Salesforce, Inc.
Cboe delayed options data · per 18:33 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±6.0% (245.57–276.72) · ATM IV 37.9% · P/C open interest 1.11
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 124.80 | 127.30 | 55 | 1.00 | 0.0001 | -0.007 | 135 | 0 | 0.0300 | 3,759 | 112.0% | -0.00 | 0.0001 | -0.008 | |||
| 119.85 | 122.20 | 105 | 1.00 | 0.0001 | -0.008 | 140 | 0 | 0.0400 | 4,216 | 108.9% | -0.00 | 0.0001 | -0.009 | |||
| 114.80 | 117.15 | 99 | 1.00 | 0.0001 | -0.009 | 145 | 0 | 0.2800 | 1,995 | 126.3% | -0.00 | 0.0001 | -0.010 | |||
| 109.80 | 112.20 | 2,153 | 1.00 | 0.0001 | -0.010 | 150 | 0 | 0.0900 | 117 | 5,639 | 105.4% | -0.00 | 0.0001 | -0.011 | ||
| 105.05 | 107.25 | 357 | 1.00 | 0.0001 | -0.011 | 155 | 0 | 0.1000 | 1,927 | 100.7% | -0.00 | 0.0002 | -0.013 | |||
| 99.95 | 102.55 | 12 | 1,350 | 86.7% | 1.00 | 0.0002 | -0.013 | 160 | 0.0200 | 0.0800 | 9 | 11.5K | 95.0% | -0.00 | 0.0002 | -0.014 |
| 94.85 | 97.25 | 784 | 1.00 | 0.0002 | -0.014 | 165 | 0.0100 | 0.0500 | 8 | 4,810 | 85.0% | -0.00 | 0.0002 | -0.016 | ||
| 90.55 | 92.10 | 5 | 1,204 | 90.2% | 1.00 | 0.0003 | -0.016 | 170 | 0.0100 | 0.1000 | 112 | 9,501 | 85.0% | -0.00 | 0.0003 | -0.018 |
| 84.90 | 87.45 | 4 | 8,628 | 1.00 | 0.0003 | -0.018 | 175 | 0.0100 | 0.0900 | 4 | 10.5K | 78.9% | -0.01 | 0.0004 | -0.020 | |
| 80.30 | 82.30 | 111 | 3,479 | 0.99 | 0.0004 | -0.020 | 180 | 0.0300 | 0.1200 | 10 | 5,845 | 77.2% | -0.01 | 0.0004 | -0.022 | |
| 77.40 | 80.00 | 0.99 | 0.0004 | -0.021 | 182.5 | 0.0100 | 0.1700 | 1 | 84 | 76.3% | -0.01 | 0.0005 | -0.024 | |||
| 75.55 | 77.15 | 6 | 2,240 | 0.99 | 0.0005 | -0.023 | 185 | 0.0400 | 0.1000 | 12 | 5,267 | 71.5% | -0.01 | 0.0005 | -0.025 | |
| 73.30 | 74.80 | 6 | 84.7% | 0.99 | 0.0006 | -0.024 | 187.5 | 0.0500 | 0.1700 | 8 | 94 | 72.9% | -0.01 | 0.0006 | -0.026 | |
| 71.10 | 72.30 | 3 | 5,509 | 73.4% | 0.99 | 0.0006 | -0.026 | 190 | 0.1000 | 0.1200 | 6 | 11.3K | 70.2% | -0.01 | 0.0007 | -0.028 |
| 67.55 | 69.85 | 39 | 3 | 0.99 | 0.0007 | -0.027 | 192.5 | 0.0300 | 0.2000 | 3 | 571 | 68.1% | -0.01 | 0.0008 | -0.030 | |
| 65.20 | 67.40 | 3 | 7,999 | 56.9% | 0.99 | 0.0008 | -0.029 | 195 | 0.0700 | 0.2000 | 20 | 5,001 | 66.9% | -0.01 | 0.0008 | -0.032 |
| 62.80 | 64.75 | 3 | 38.5% | 0.99 | 0.0009 | -0.031 | 197.5 | 0.0300 | 0.2200 | 33 | 63.7% | -0.01 | 0.0009 | -0.034 | ||
| 60.85 | 62.10 | 5 | 17.3K | 66.5% | 0.99 | 0.0010 | -0.033 | 200 | 0.1100 | 0.2100 | 2,078 | 6,176 | 63.2% | -0.01 | 0.0011 | -0.036 |
| 57.80 | 60.15 | 70 | 63.7% | 0.99 | 0.0011 | -0.035 | 202.5 | 0.0900 | 0.2400 | 96 | 60.9% | -0.01 | 0.0012 | -0.038 | ||
| 55.00 | 57.45 | 3 | 770 | 0.98 | 0.0012 | -0.038 | 205 | 0.1000 | 0.2600 | 1 | 3,585 | 59.1% | -0.02 | 0.0014 | -0.041 | |
| 52.80 | 54.80 | 468 | 43.0% | 0.98 | 0.0014 | -0.040 | 207.5 | 0.0600 | 0.3000 | 331 | 56.5% | -0.02 | 0.0015 | -0.044 | ||
| 51.05 | 52.30 | 138 | 10.9K | 62.3% | 0.98 | 0.0016 | -0.044 | 210 | 0.1200 | 0.3100 | 2,037 | 10.4K | 55.4% | -0.02 | 0.0018 | -0.047 |
| 47.75 | 50.30 | 1 | 92 | 54.7% | 0.98 | 0.0019 | -0.048 | 212.5 | 0.1300 | 0.3300 | 26 | 417 | 53.4% | -0.02 | 0.0020 | -0.051 |
| 45.15 | 47.45 | 2 | 365 | 34.4% | 0.98 | 0.0022 | -0.052 | 215 | 0.2600 | 0.2800 | 165 | 1,044 | 52.1% | -0.03 | 0.0023 | -0.055 |
| 42.65 | 45.75 | 10 | 110 | 54.3% | 0.97 | 0.0025 | -0.056 | 217.5 | 0.2600 | 0.4200 | 26 | 80 | 51.5% | -0.03 | 0.0026 | -0.060 |
| 41.15 | 42.45 | 43 | 7,632 | 53.7% | 0.97 | 0.0029 | -0.062 | 220 | 0.2700 | 0.3700 | 33 | 2,510 | 48.3% | -0.04 | 0.0031 | -0.066 |
| 37.70 | 40.80 | 22 | 49.7% | 0.96 | 0.0034 | -0.068 | 222.5 | 0.3500 | 0.5300 | 1 | 56 | 48.4% | -0.04 | 0.0036 | -0.072 | |
| 35.50 | 37.80 | 8 | 461 | 44.6% | 0.96 | 0.0039 | -0.075 | 225 | 0.3900 | 0.6700 | 34 | 2,506 | 47.4% | -0.05 | 0.0041 | -0.079 |
| 32.85 | 35.40 | 6 | 84 | 41.2% | 0.95 | 0.0046 | -0.083 | 227.5 | 0.4500 | 0.7700 | 4 | 1,515 | 45.9% | -0.06 | 0.0048 | -0.087 |
| 31.45 | 32.75 | 116 | 6,215 | 46.8% | 0.94 | 0.0054 | -0.094 | 230 | 0.5500 | 0.7100 | 320 | 2,830 | 43.3% | -0.07 | 0.0057 | -0.098 |
| 28.20 | 31.05 | 5 | 51 | 44.0% | 0.93 | 0.0064 | -0.106 | 232.5 | 0.6900 | 0.8700 | 20 | 833 | 42.5% | -0.08 | 0.0067 | -0.110 |
| 26.40 | 28.35 | 7 | 295 | 43.9% | 0.91 | 0.0076 | -0.120 | 235 | 0.8700 | 1.00 | 131 | 2,262 | 41.4% | -0.09 | 0.0078 | -0.124 |
| 22.20 | 23.45 | 38 | 4,915 | 41.6% | 0.87 | 0.0104 | -0.155 | 240 | 1.37 | 1.59 | 315 | 5,927 | 40.4% | -0.14 | 0.0106 | -0.159 |
| 17.95 | 19.10 | 7 | 3,327 | 39.9% | 0.81 | 0.0136 | -0.196 | 245 | 2.19 | 2.34 | 241 | 2,494 | 39.2% | -0.20 | 0.0138 | -0.199 |
| 14.20 | 15.20 | 38 | 7,492 | 39.3% | 0.73 | 0.0167 | -0.236 | 250 | 3.30 | 3.55 | 594 | 5,134 | 38.5% | -0.27 | 0.0168 | -0.236 |
| 11.00 | 11.40 | 53 | 743 | 38.2% | 0.64 | 0.0192 | -0.266 | 255 | 5.00 | 5.25 | 879 | 2,181 | 38.3% | -0.37 | 0.0191 | -0.265 |
| 8.20 | 8.45 | 950 | 8,305 | 37.9% | 0.54 | 0.0205 | -0.281 | 260 | 7.10 | 7.40 | 1,077 | 2,274 | 37.8% | -0.47 | 0.0204 | -0.279 |
| 5.90 | 6.05 | 937 | 2,025 | 37.6% | 0.44 | 0.0204 | -0.278 | 265 | 9.75 | 10.05 | 199 | 302 | 37.4% | -0.57 | 0.0202 | -0.275 |
| 4.15 | 4.45 | 432 | 5,490 | 38.3% | 0.34 | 0.0190 | -0.258 | 270 | 13.00 | 13.70 | 23 | 686 | 38.6% | -0.66 | 0.0188 | -0.255 |
| 2.84 | 3.10 | 160 | 2,338 | 38.5% | 0.26 | 0.0166 | -0.227 | 275 | 16.10 | 17.60 | 16 | 442 | 37.8% | -0.74 | 0.0164 | -0.224 |
| 1.88 | 2.08 | 107 | 3,092 | 38.6% | 0.19 | 0.0138 | -0.190 | 280 | 19.85 | 22.55 | 309 | 40.1% | -0.81 | 0.0136 | -0.187 | |
| 1.25 | 1.39 | 185 | 680 | 39.1% | 0.14 | 0.0109 | -0.152 | 285 | 24.40 | 26.70 | 222 | 41.0% | -0.87 | 0.0108 | -0.150 | |
| 0.8000 | 0.9300 | 18 | 1,317 | 39.6% | 0.10 | 0.0084 | -0.119 | 290 | 28.80 | 31.15 | 14 | 40.6% | -0.91 | 0.0082 | -0.117 | |
| 0.5000 | 0.6400 | 36 | 688 | 40.2% | 0.07 | 0.0063 | -0.091 | 295 | 33.55 | 35.70 | 15 | 40.7% | -0.93 | 0.0062 | -0.089 | |
| 0.3600 | 0.4200 | 84 | 3,020 | 41.2% | 0.05 | 0.0046 | -0.070 | 300 | 38.55 | 41.00 | 17 | 47.3% | -0.95 | 0.0046 | -0.069 | |
| 0.1200 | 0.3300 | 19 | 562 | 40.9% | 0.03 | 0.0034 | -0.054 | 305 | 43.20 | 45.85 | 83 | 47.5% | -0.97 | 0.0034 | -0.053 | |
| 0.1400 | 0.2200 | 4 | 679 | 42.9% | 0.02 | 0.0026 | -0.042 | 310 | 47.85 | 50.35 | 5 | 38.8% | -0.98 | 0.0025 | -0.042 | |
| 0.0600 | 0.2200 | 69 | 44.6% | 0.02 | 0.0020 | -0.034 | 315 | 53.15 | 55.75 | 1 | 53.7% | -0.98 | 0.0019 | -0.033 | ||
| 0.0700 | 0.1400 | 16 | 2,221 | 45.9% | 0.01 | 0.0015 | -0.027 | 320 | 57.80 | 60.30 | 41.7% | -0.99 | 0.0015 | -0.027 | ||
| 0.0100 | 0.1700 | 8 | 71 | 47.9% | 0.01 | 0.0012 | -0.023 | 325 | 63.20 | 65.70 | 110 | 61.1% | -0.99 | 0.0012 | -0.022 | |
| 0.0100 | 0.1700 | 5 | 747 | 50.8% | 0.01 | 0.0009 | -0.019 | 330 | 68.05 | 70.65 | 62.0% | -0.99 | 0.0009 | -0.018 | ||
| 0.0100 | 0.1600 | 1 | 32 | 53.2% | 0.01 | 0.0008 | -0.016 | 335 | 73.05 | 75.65 | 65.4% | -0.99 | 0.0007 | -0.016 | ||
| 0.0100 | 0.1600 | 1 | 475 | 56.0% | 0.01 | 0.0006 | -0.013 | 340 | 77.75 | 80.15 | -0.99 | 0.0006 | -0.013 | |||
| 0.0100 | 0.1400 | 24 | 57.8% | 0.00 | 0.0005 | -0.012 | 345 | 82.65 | 85.60 | 63.2% | -0.99 | 0.0005 | -0.011 | |||
| 0.0100 | 0.1000 | 1 | 643 | 58.3% | 0.00 | 0.0004 | -0.010 | 350 | 87.45 | 90.60 | 58.7% | -1.00 | 0.0004 | -0.010 | ||
| 0.0100 | 0.1200 | 5 | 32 | 61.9% | 0.00 | 0.0003 | -0.009 | 355 | 93.05 | 95.35 | 72.9% | -1.00 | 0.0003 | -0.009 | ||
| 0.0100 | 0.0300 | 1 | 403 | 57.2% | 0.00 | 0.0003 | -0.008 | 360 | 97.75 | 100.35 | 67.3% | -1.00 | 0.0003 | -0.008 | ||
| 0 | 0.2500 | 22 | 72.0% | 0.00 | 0.0002 | -0.007 | 365 | 102.55 | 105.60 | 72.1% | -1.00 | 0.0002 | -0.007 | |||
| 0 | 0.1100 | 188 | 67.9% | 0.00 | 0.0002 | -0.006 | 370 | 108.00 | 110.55 | 84.9% | -1.00 | 0.0002 | -0.006 | |||
| 0 | 0.2400 | 50 | 76.6% | 0.00 | 0.0002 | -0.005 | 375 | 112.85 | 115.55 | 84.8% | -1.00 | 0.0002 | -0.005 | |||
| 0 | 0.1100 | 343 | 72.4% | 0.00 | 0.0002 | -0.005 | 380 | 117.95 | 120.55 | 89.8% | -1.00 | 0.0001 | -0.005 | |||
| 0 | 0.1000 | 326 | 76.1% | 0.00 | 0.0001 | -0.004 | 390 | 128.00 | 130.55 | 96.4% | -1.00 | 0.0001 | -0.004 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput