CRM opsiyon zinciri Salesforce, Inc.

Vade Cboe delayed options data · itibarıyla 21:49 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±6.3% (247.38–280.68) · ATM IV 38.8% · P/C açık pozisyon 1.10

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
128.35	130.65		55	102.4%	1.00	0.0000	0.000	135	0	0.0300	11	3,760	110.4%	-0.00	0.0000	-0.004
123.80	125.65		105		1.00	0.0000	0.000	140	0	0.0400		4,216	107.4%	-0.00	0.0001	-0.005
117.85	119.75		99		1.00	0.0001	0.000	145	0	0.2600		1,995	123.5%	-0.00	0.0001	-0.006
113.80	115.65	11	2,153		1.00	0.0001	0.000	150	0	0.1000	7	5,641	105.3%	-0.00	0.0001	-0.007
108.10	111.25		357	115.3%	1.00	0.0001	0.000	155	0	0.0700		1,927	96.1%	-0.00	0.0001	-0.007
103.15	106.25	3	1,351	110.6%	1.00	0.0001	0.000	160	0.0200	0.0300	9	11.5K	87.9%	-0.00	0.0001	-0.009
98.70	100.95	5	779	112.2%	1.00	0.0001	0.000	165	0.0100	0.0800	7	4,810	87.8%	-0.00	0.0002	-0.010
93.20	95.60	10	1,206		1.00	0.0002	0.000	170	0.0200	0.0600	7	9,505	81.7%	-0.00	0.0002	-0.011
88.45	91.30	3	8,630	101.5%	1.00	0.0002	0.000	175	0	0.1200	13	10.5K	80.9%	-0.00	0.0002	-0.013
83.30	85.55	163	3,541		1.00	0.0003	0.000	180	0.0100	0.0600	21	5,853	71.0%	-0.00	0.0003	-0.014
80.95	83.80			91.9%	1.00	0.0003	0.000	182.5	0	0.1600	80	36	75.7%	-0.00	0.0004	-0.015
78.55	80.20	1	2,240		1.00	0.0003	0.000	185	0.0400	0.1000	140	5,244	71.5%	-0.01	0.0004	-0.016
76.25	78.80		6	91.4%	1.00	0.0004	0.000	187.5	0.0100	0.1700	14	92	71.2%	-0.01	0.0004	-0.017
73.85	75.35	23	5,517	61.4%	0.99	0.0004	0.000	190	0.0200	0.1000	21	11.3K	65.5%	-0.01	0.0005	-0.018
71.30	73.85		3	86.7%	0.99	0.0005	0.000	192.5	0	0.2000	4	570	68.3%	-0.01	0.0005	-0.020
68.65	71.35	6	8,004	81.3%	0.99	0.0006	0.000	195	0.0500	0.2000	21	4,982	66.6%	-0.01	0.0006	-0.021
66.10	68.85		3	77.5%	0.99	0.0006	0.000	197.5	0.0100	0.2100	4	33	63.0%	-0.01	0.0007	-0.023
63.90	65.60	20	17.4K	65.3%	0.99	0.0007	0.000	200	0.0800	0.1200	106	6,098	59.9%	-0.01	0.0008	-0.024
61.25	63.95	5	70	75.2%	0.99	0.0008	0.000	202.5	0.0200	0.2300	2	96	59.2%	-0.01	0.0009	-0.026
58.80	60.90		770	64.4%	0.99	0.0009	0.000	205	0.0500	0.3200	43	3,584	60.0%	-0.01	0.0010	-0.028
56.40	58.10		468	57.2%	0.99	0.0010	0.000	207.5	0.0400	0.2100	48	303	54.4%	-0.01	0.0011	-0.030
53.90	55.60	35	10.9K	54.6%	0.99	0.0012	-0.003	210	0.0600	0.2800	34	10.4K	54.3%	-0.01	0.0013	-0.033
51.05	53.65	1	92	56.2%	0.98	0.0014	-0.007	212.5	0.0100	0.3100	18	416	51.4%	-0.02	0.0015	-0.036
48.60	51.10	1	366	53.5%	0.98	0.0016	-0.011	215	0.1700	0.2300	6	1,045	50.7%	-0.02	0.0017	-0.040
46.35	49.00	19	105	59.2%	0.98	0.0019	-0.017	217.5	0.1700	0.2900	2	81	49.4%	-0.02	0.0020	-0.044
44.00	45.80	73	7,641	49.8%	0.98	0.0022	-0.023	220	0.1900	0.2900	55	2,529	47.2%	-0.03	0.0024	-0.049
41.20	44.05	6	20	52.5%	0.97	0.0026	-0.030	222.5	0.2400	0.5400	21	59	48.7%	-0.03	0.0028	-0.055
38.55	41.65	4	462	49.1%	0.97	0.0031	-0.038	225	0.2700	0.4000	20	2,509	44.8%	-0.04	0.0033	-0.062
36.20	38.70		84	43.1%	0.96	0.0037	-0.048	227.5	0.3000	0.5200	1,437	506	43.9%	-0.04	0.0039	-0.070
34.25	36.00	136	6,227	44.0%	0.95	0.0044	-0.059	230	0.4600	0.5800	352	2,753	43.3%	-0.05	0.0046	-0.080
31.85	33.85		51	44.8%	0.94	0.0053	-0.072	232.5	0.5800	0.7100	148	733	42.6%	-0.06	0.0055	-0.091
29.35	32.05	57	289	46.2%	0.93	0.0062	-0.086	235	0.7200	0.9000	918	1,805	42.0%	-0.08	0.0064	-0.105
25.05	26.50	253	5,034	40.8%	0.89	0.0086	-0.121	240	1.14	1.33	832	5,517	40.7%	-0.11	0.0088	-0.136
20.65	22.15	39	3,325	39.7%	0.84	0.0115	-0.161	245	1.80	2.08	684	2,391	40.0%	-0.16	0.0116	-0.173
16.70	17.75	115	7,534	38.1%	0.78	0.0145	-0.202	250	2.64	3.00	2,065	4,765	39.2%	-0.23	0.0145	-0.210
12.80	14.75	99	759	36.3%	0.70	0.0171	-0.238	255	4.15	4.40	243	2,118	39.0%	-0.31	0.0171	-0.242
10.15	10.75	1,810	7,485	37.8%	0.61	0.0190	-0.264	260	6.05	6.50	527	2,053	39.2%	-0.40	0.0189	-0.264
7.60	8.30	1,059	1,799	38.4%	0.51	0.0197	-0.273	265	8.35	9.05	534	99	39.3%	-0.50	0.0196	-0.271
5.50	6.05	1,106	5,266	38.2%	0.41	0.0192	-0.267	270	11.15	11.85	188	566	38.7%	-0.59	0.0190	-0.262
3.90	4.30	769	1,734	38.2%	0.32	0.0175	-0.247	275	14.50	15.45	125	320	39.6%	-0.68	0.0174	-0.240
2.68	2.97	554	3,060	38.3%	0.25	0.0153	-0.219	280	17.75	19.40	140	230	38.9%	-0.76	0.0151	-0.209
1.85	2.06	214	538	38.7%	0.19	0.0127	-0.186	285	21.35	23.35	168	133	36.8%	-0.82	0.0126	-0.173
1.26	1.45	532	1,224	39.4%	0.14	0.0102	-0.153	290	25.40	28.35	5	17	38.2%	-0.87	0.0101	-0.138
0.8700	1.03	406	377	40.3%	0.10	0.0080	-0.123	295	30.50	32.70	2	14	40.2%	-0.90	0.0079	-0.106
0.6300	0.7300	225	3,021	41.4%	0.07	0.0062	-0.097	300	35.10	37.80	4	17	42.9%	-0.93	0.0061	-0.078
0.4100	0.5400	597	50	42.2%	0.05	0.0047	-0.077	305	39.40	42.10		83	32.0%	-0.95	0.0047	-0.056
0.2500	0.4700	9	683	43.7%	0.04	0.0036	-0.061	310	44.25	47.10	2	5	29.0%	-0.96	0.0036	-0.037
0.1900	0.3200	34	36	44.5%	0.03	0.0028	-0.049	315	49.20	52.00		1		-0.97	0.0027	-0.023
0.1000	0.2000	37	2,213	44.1%	0.02	0.0021	-0.039	320	54.10	57.10				-0.98	0.0021	-0.011
0.0500	0.1800	12	65	45.4%	0.02	0.0017	-0.032	325	59.05	61.90		110		-0.98	0.0016	-0.001
0.0300	0.1100	124	771	45.4%	0.01	0.0013	-0.026	330	64.05	67.25			40.2%	-0.99	0.0013	0.000
0.0300	0.2900	3	33	53.4%	0.01	0.0010	-0.022	335	69.00	72.05				-0.99	0.0010	0.000
0.0100	0.2700	13	468	55.2%	0.01	0.0008	-0.019	340	74.00	77.05				-0.99	0.0009	0.000
0.0200	0.0800	13	23	51.2%	0.01	0.0007	-0.016	345	78.95	81.95				-0.99	0.0009	0.000
0.0100	0.0500	4	642	50.9%	0.01	0.0006	-0.013	350	83.95	86.55				-1.00	0.0007	0.000
0.0100	0.0600	2	32	54.0%	0.00	0.0005	-0.012	355	88.95	92.05				-1.00	0.0006	0.000
0.0100	0.0500	63	356	55.4%	0.00	0.0004	-0.010	360	93.95	96.70				-1.00	0.0004	0.000
0	0.0700	12	20	59.3%	0.00	0.0003	-0.009	365	98.95	102.00				-1.00	0.0002	0.000
0	0.1000	10	178	63.5%	0.00	0.0003	-0.008	370	103.95	106.80				-1.00	0.0001	-0.004
0	0.0900	7	47	65.1%	0.00	0.0002	-0.007	375	108.95	111.80				-1.00	0.0000	-0.012
0	0.0400	3	343	62.9%	0.00	0.0002	-0.006	380	113.95	117.05				-1.00	0.0000	-0.020
0	0.0500		326	66.9%	0.00	0.0001	-0.005	390	123.95	126.55				-1.00	0.0000	-0.034

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

CRM opsiyon zinciri Salesforce, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji