CRM 期权链 Salesforce, Inc.

到期日 Cboe delayed options data · 截至 18:35 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±9.6% (218.57–265.17) · ATM IV 41.2% · P/C 未平仓量 0.88

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
115.50	119.60		9	100.0%	1.00	0.0001	0.000	125	0	0.1000		262	85.5%	-0.00	0.0001	-0.008
111.25	113.90		24	94.8%	1.00	0.0002	0.000	130	0	0.0600		595	76.8%	-0.00	0.0002	-0.009
106.30	108.95		9	91.3%	1.00	0.0002	0.000	135	0	0.3900		1,574	89.4%	-0.00	0.0002	-0.009
101.25	104.50		40	95.5%	1.00	0.0002	0.000	140	0	1.89		1,912	108.3%	-0.00	0.0002	-0.011
96.25	99.55		73	90.2%	0.99	0.0003	0.000	145	0	2.02		779	103.7%	-0.01	0.0003	-0.012
91.25	94.55		70	84.4%	0.99	0.0004	-0.002	150	0	0.2400		1,362	70.2%	-0.01	0.0004	-0.013
86.45	89.00		131	72.4%	0.99	0.0005	-0.005	155	0	0.4400		376	71.4%	-0.01	0.0005	-0.015
81.50	84.05		255	69.0%	0.99	0.0006	-0.007	160	0	0.4000		3,600	66.0%	-0.01	0.0006	-0.018
76.75	79.10	4	288	68.5%	0.99	0.0007	-0.011	165	0.0200	0.9900		943	71.2%	-0.01	0.0007	-0.020
71.60	74.20		430	62.7%	0.99	0.0009	-0.014	170	0.0500	0.6100		1,041	61.9%	-0.01	0.0009	-0.023
66.65	69.25		329	59.0%	0.98	0.0011	-0.018	175	0.0200	0.4400		736	54.4%	-0.02	0.0011	-0.027
61.75	64.40		2,113	57.0%	0.98	0.0014	-0.023	180	0.1600	0.5500	14	1,791	53.9%	-0.02	0.0014	-0.031
57.15	59.45		606	56.1%	0.97	0.0018	-0.030	185	0.2500	0.5400	9	825	50.5%	-0.03	0.0018	-0.037
52.25	54.60		556	53.1%	0.96	0.0024	-0.037	190	0.4500	0.6400	109	1,161	49.1%	-0.04	0.0024	-0.044
47.40	49.85	3	5,304	50.7%	0.95	0.0030	-0.048	195	0.5500	0.8600	55	1,692	47.2%	-0.05	0.0031	-0.054
42.65	45.05		856	48.2%	0.93	0.0039	-0.060	200	0.8500	1.06	68	2,499	45.8%	-0.07	0.0039	-0.066
38.05	40.50			47.0%	0.91	0.0050	-0.075	205	1.21	1.41	154	15	44.6%	-0.09	0.0050	-0.080
33.50	36.05		978	45.4%	0.88	0.0063	-0.093	210	1.76	1.94	216	2,412	43.9%	-0.12	0.0063	-0.097
29.20	31.70			44.2%	0.85	0.0077	-0.112	215	2.47	2.66	119	59	43.2%	-0.15	0.0078	-0.116
27.30	29.65			44.2%	0.83	0.0084	-0.121	217.5	2.87	3.15	3	5	43.0%	-0.18	0.0085	-0.126
25.45	27.70	8	1,698	44.4%	0.80	0.0092	-0.131	220	3.45	3.65	205	4,105	42.9%	-0.20	0.0092	-0.135
23.45	26.20		8	44.8%	0.78	0.0099	-0.141	222.5	3.80	4.25	232	20	42.2%	-0.22	0.0100	-0.144
21.65	23.90			43.6%	0.75	0.0106	-0.150	225	4.50	4.85	51	26	42.0%	-0.25	0.0107	-0.153
19.75	22.15	2		43.1%	0.72	0.0112	-0.158	227.5	5.30	5.60	2	17	42.1%	-0.28	0.0113	-0.161
18.80	19.40	45	2,796	42.3%	0.69	0.0118	-0.166	230	6.10	6.40	252	2,582	41.9%	-0.31	0.0119	-0.169
17.10	17.85		2	42.1%	0.66	0.0124	-0.172	232.5	7.00	7.35		7	41.9%	-0.34	0.0125	-0.175
15.60	16.30	1	7	41.9%	0.63	0.0128	-0.178	235	7.85	8.30	45	13	41.5%	-0.37	0.0129	-0.180
14.15	14.80	2	2	41.7%	0.60	0.0132	-0.182	237.5	9.00	9.30	13	10	41.5%	-0.41	0.0133	-0.184
12.85	13.40	263	4,566	41.6%	0.56	0.0134	-0.185	240	10.15	10.45	140	3,663	41.4%	-0.44	0.0136	-0.187
11.55	12.10	46	6	41.4%	0.53	0.0136	-0.186	242.5	11.00	11.95	3	54	41.1%	-0.47	0.0138	-0.189
10.40	10.75	351	86	41.0%	0.50	0.0137	-0.186	245	12.65	13.05		1	41.2%	-0.51	0.0139	-0.189
9.30	9.70	80	146	41.0%	0.46	0.0136	-0.185	247.5	13.80	14.60	21		40.9%	-0.54	0.0138	-0.187
8.30	8.65	158	4,159	40.9%	0.43	0.0135	-0.182	250	14.90	16.10	21	940	40.1%	-0.58	0.0137	-0.185
7.45	7.80	9	19	41.1%	0.40	0.0133	-0.179	252.5	16.45	17.90		8	40.4%	-0.61	0.0135	-0.181
6.60	6.95	3	14	41.1%	0.36	0.0130	-0.174	255	18.25	19.25			40.0%	-0.64	0.0132	-0.176
5.80	6.05	18	2	40.7%	0.33	0.0126	-0.168	257.5	19.75	21.65			40.8%	-0.67	0.0129	-0.170
5.05	5.40	102	7,023	40.7%	0.31	0.0121	-0.162	260	21.55	23.00	5	1,720	39.8%	-0.70	0.0124	-0.164
4.45	4.80		23	40.8%	0.28	0.0116	-0.155	262.5	23.10	25.45			40.2%	-0.73	0.0119	-0.157
3.90	4.20	278	37	40.7%	0.25	0.0110	-0.147	265	24.95	27.40			40.0%	-0.76	0.0114	-0.149
2.99	3.20	373	4,239	40.7%	0.20	0.0098	-0.130	270	29.00	31.35		193	39.4%	-0.81	0.0102	-0.132
2.26	2.40	18	18	40.7%	0.16	0.0085	-0.113	275	33.30	35.85			39.9%	-0.85	0.0090	-0.114
1.67	1.82	79	2,883	40.8%	0.13	0.0073	-0.096	280	38.20	40.25		62	41.2%	-0.89	0.0077	-0.097
1.21	1.38	2	6	40.8%	0.10	0.0061	-0.080	285	42.00	44.85			37.1%	-0.92	0.0066	-0.081
0.9100	1.04	47	895	41.1%	0.08	0.0050	-0.065	290	46.50	49.55		13		-0.94	0.0056	-0.067
0.3500	0.6400	14	1,458	40.9%	0.05	0.0033	-0.043	300	56.25	59.40				-0.98	0.0040	-0.042
0.2100	0.3000	160	1,207	41.2%	0.03	0.0021	-0.028	310	66.15	69.35				-1.00	0.0012	-0.029
0.0800	0.2400		443	42.7%	0.02	0.0013	-0.019	320	76.70	79.35				-1.00	0.0000	-0.029
0.0100	0.8400		486	53.8%	0.01	0.0009	-0.013	330	86.70	89.35				-1.00	0.0000	-0.029
0.0300	0.1100	18	43	45.8%	0.01	0.0006	-0.009	340	96.15	99.35				-1.00	0.0000	-0.029
0	0.5600	2	16	58.5%	0.00	0.0004	-0.007	350	106.70	109.35				-1.00	0.0000	-0.029

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

CRM 期权链 Salesforce, Inc.

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品