CRM optieketen Salesforce, Inc.

Vervaldatum Cboe delayed options data · per 15:36 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±9.8% (216.10–263.20) · ATM IV 41.3% · P/C open interest 0.87

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
118.20	121.80		20		1.00	0.0001	0.000	120	0	0.0400		1,068	80.5%	-0.00	0.0001	-0.008
113.25	117.05		9		1.00	0.0002	0.000	125	0	0.1000		262	83.0%	-0.00	0.0002	-0.009
108.30	111.75		24		1.00	0.0002	0.000	130	0	0.0600		595	74.5%	-0.00	0.0002	-0.010
103.75	106.60		9		1.00	0.0002	0.000	135	0	0.4100		1,574	87.3%	-0.00	0.0002	-0.011
98.35	101.90		40		0.99	0.0003	-0.000	140	0	0.2800		1,912	78.3%	-0.01	0.0003	-0.012
93.40	96.75		73		0.99	0.0004	-0.002	145	0	0.5900		779	81.6%	-0.01	0.0004	-0.013
88.35	92.00		70		0.99	0.0004	-0.004	150	0	0.4300		1,362	73.3%	-0.01	0.0004	-0.015
83.45	86.65		131		0.99	0.0005	-0.006	155	0.0300	0.4400		377	69.6%	-0.01	0.0005	-0.017
78.45	82.05		255		0.99	0.0006	-0.009	160	0	0.5900		3,600	67.3%	-0.01	0.0006	-0.018
73.50	77.10		288		0.99	0.0008	-0.012	165	0.0100	0.5800		944	62.9%	-0.01	0.0008	-0.021
68.65	71.90		430		0.98	0.0010	-0.015	170	0.0500	0.4600		1,040	57.2%	-0.02	0.0010	-0.024
63.65	66.80		329		0.98	0.0012	-0.020	175	0.0900	0.5000		736	54.2%	-0.02	0.0013	-0.028
58.75	61.90		2,113		0.97	0.0016	-0.025	180	0.2500	0.7000	2	1,806	54.3%	-0.03	0.0016	-0.033
53.90	56.90		606		0.97	0.0020	-0.032	185	0.4000	0.5000	5	830	49.4%	-0.03	0.0021	-0.039
50.00	51.85		556	45.7%	0.96	0.0026	-0.041	190	0.5000	0.8600	23	952	48.9%	-0.04	0.0027	-0.047
45.25	47.40		5,304	46.8%	0.94	0.0034	-0.052	195	0.7300	0.8900	65	1,496	46.2%	-0.06	0.0034	-0.058
40.65	43.15	1	857	47.9%	0.92	0.0044	-0.065	200	1.07	1.27	136	2,334	45.5%	-0.08	0.0044	-0.071
35.95	38.45			45.2%	0.90	0.0056	-0.081	205	1.40	1.94	6		45.0%	-0.10	0.0056	-0.086
31.70	33.80		979	43.8%	0.87	0.0069	-0.099	210	2.10	2.29	158	2,356	43.6%	-0.13	0.0070	-0.103
26.95	29.85			42.1%	0.83	0.0083	-0.118	215	2.85	3.25	52		43.2%	-0.17	0.0084	-0.122
24.95	27.70			41.5%	0.80	0.0090	-0.127	217.5	3.30	3.85			43.0%	-0.20	0.0091	-0.131
23.20	25.30	5	1,699	40.6%	0.78	0.0098	-0.136	220	3.90	4.25	78	3,702	42.4%	-0.22	0.0098	-0.140
21.40	23.80	8		41.5%	0.75	0.0104	-0.145	222.5	4.35	5.05	1		42.2%	-0.25	0.0105	-0.148
19.30	21.90			40.4%	0.73	0.0111	-0.153	225	5.15	5.80	1		42.2%	-0.28	0.0112	-0.156
18.70	19.90			41.9%	0.70	0.0117	-0.160	227.5	5.95	6.60	10		42.1%	-0.31	0.0118	-0.163
17.10	18.50	12	2,825	42.2%	0.67	0.0122	-0.167	230	6.85	7.50	20	2,576	42.0%	-0.34	0.0123	-0.170
15.65	16.50			41.4%	0.63	0.0127	-0.172	232.5	7.75	8.45	1		41.7%	-0.37	0.0128	-0.175
13.85	15.05	5		40.6%	0.60	0.0130	-0.176	235	8.70	9.50			41.4%	-0.40	0.0132	-0.179
12.40	13.75	2		40.5%	0.57	0.0133	-0.179	237.5	9.75	10.65	10		41.2%	-0.44	0.0135	-0.181
11.70	12.35	20	4,581	41.2%	0.53	0.0135	-0.180	240	11.20	11.85	71	3,629	41.4%	-0.47	0.0137	-0.183
10.15	11.20	6		40.6%	0.50	0.0136	-0.181	242.5	12.25	13.25			41.1%	-0.50	0.0138	-0.183
9.20	10.10	1		40.8%	0.47	0.0136	-0.180	245	13.55	14.65			40.8%	-0.54	0.0138	-0.182
8.25	9.10	3		40.9%	0.43	0.0135	-0.177	247.5	15.20	16.15			41.1%	-0.57	0.0137	-0.180
7.50	7.95	78	4,078	40.8%	0.40	0.0132	-0.174	250	16.95	17.70	6	936	41.3%	-0.61	0.0135	-0.176
6.40	7.30			40.6%	0.37	0.0130	-0.170	252.5	18.20	19.25	8		40.4%	-0.64	0.0132	-0.172
5.60	6.50	4		40.5%	0.34	0.0126	-0.164	255	19.75	22.15			42.2%	-0.67	0.0129	-0.166
4.90	5.80			40.5%	0.31	0.0121	-0.158	257.5	21.85	24.00			43.0%	-0.70	0.0125	-0.160
4.55	4.90	132	6,943	40.5%	0.28	0.0116	-0.151	260	23.60	25.85		1,720	42.8%	-0.73	0.0120	-0.153
3.75	4.60			40.6%	0.26	0.0111	-0.143	262.5	25.15	27.80			42.0%	-0.75	0.0114	-0.146
3.35	3.95	4		40.6%	0.23	0.0105	-0.136	265	27.65	29.30			42.1%	-0.78	0.0109	-0.138
2.65	2.88	151	4,249	40.5%	0.19	0.0093	-0.119	270	31.40	34.05	17	202	42.8%	-0.83	0.0097	-0.121
1.93	2.30	4		40.7%	0.15	0.0080	-0.102	275	35.85	38.65			44.2%	-0.87	0.0085	-0.104
1.42	1.67	51	2,811	40.5%	0.12	0.0068	-0.087	280	40.20	42.65		62	42.4%	-0.90	0.0073	-0.088
1.02	1.32	2		40.8%	0.09	0.0057	-0.073	285	45.00	47.25			43.4%	-0.93	0.0062	-0.075
0.7900	0.9400	11	873	41.0%	0.07	0.0047	-0.060	290	49.45	51.85		13	41.3%	-0.95	0.0053	-0.064
0.3500	0.5300	5	1,441	40.9%	0.04	0.0031	-0.042	300	58.80	62.35			45.7%	-0.98	0.0036	-0.044
0.1500	0.5500	2	1,203	44.0%	0.03	0.0021	-0.030	310	69.20	71.60			46.6%	-0.99	0.0016	-0.032
0.0800	0.4600	1	440	46.5%	0.02	0.0015	-0.022	320	79.20	82.35	1		59.3%	-1.00	0.0004	-0.028
0	0.7900		486	53.7%	0.01	0.0011	-0.017	330	89.30	92.30			64.6%	-1.00	0.0000	-0.028
0.0300	0.7700		42	57.9%	0.01	0.0008	-0.013	340	98.75	102.35			64.8%	-1.00	0.0000	-0.028
0	0.5000		16	57.8%	0.01	0.0006	-0.011	350	108.95	112.30			70.8%	-1.00	0.0000	-0.028

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

CRM optieketen Salesforce, Inc.

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen