CRM - 세일즈포스, Inc. - 옵션 체인

세일즈포스, Inc.
US ˙ NYSE ˙ US79466L3024

만기
Calls 시장일 June 05, 2026
계약 스트라이크 Bid Ask 마지막 거래량 OI IV 델타(Delta) 감마(Gamma) 세타(Theta) 베가(Vega) 로(Rho)
CRM20260612C00090000 90.00 94.55 97.70 0.00 0 0 284.52% 0.98 0.00 -0.22 0.01 0.01
CRM20260612C00095000 95.00 89.65 92.70 0.00 0 0 265.31% 0.98 0.00 -0.21 0.01 0.01
CRM20260612C00100000 100.00 85.30 87.40 0.00 0 137 247.08% 0.98 0.00 -0.21 0.01 0.01
CRM20260612C00105000 105.00 79.95 82.40 0.00 0 0 229.74% 0.98 0.00 -0.21 0.01 0.01
CRM20260612C00110000 110.00 74.60 77.70 0.00 0 44 214.75% 0.97 0.00 -0.21 0.02 0.01
CRM20260612C00115000 115.00 69.60 72.70 0.00 0 0 198.74% 0.97 0.00 -0.21 0.02 0.01
CRM20260612C00120000 120.00 64.40 67.70 0.00 0 0 148.57% 0.99 0.00 -0.06 0.01 0.02
CRM20260612C00125000 125.00 59.75 62.40 0.00 0 0 135.87% 0.99 0.00 -0.06 0.01 0.02
CRM20260612C00130000 130.00 54.60 57.45 0.00 0 0 154.24% 0.96 0.00 -0.20 0.02 0.02
CRM20260612C00135000 135.00 49.60 52.70 0.00 0 2 140.39% 0.96 0.00 -0.20 0.02 0.02
CRM20260612C00140000 140.00 44.85 47.45 0.00 0 45 107.10% 0.98 0.00 -0.09 0.01 0.02
CRM20260612C00145000 145.00 39.55 42.85 41.10 20 7 115.88% 0.95 0.00 -0.20 0.03 0.02
CRM20260612C00148000 148.00 36.40 39.70 0.00 0 0 102.01% 0.96 0.00 -0.16 0.02 0.02
CRM20260612C00149000 149.00 35.80 38.70 0.00 0 0 75.30% 0.99 0.00 -0.03 0.01 0.02
CRM20260612C00150000 150.00 34.60 37.90 36.14 20 12 99.09% 0.95 0.00 -0.17 0.03 0.02
CRM20260612C00152500 152.50 31.90 35.00 0.00 0 0 94.75% 0.95 0.00 -0.18 0.03 0.02
CRM20260612C00155000 155.00 29.80 32.45 0.00 0 1 67.90% 0.98 0.00 -0.05 0.01 0.02
CRM20260612C00157500 157.50 27.30 29.95 27.64 2 0 60.65% 0.98 0.00 -0.04 0.01 0.02
CRM20260612C00160000 160.00 24.85 27.45 26.23 22 35 78.25% 0.93 0.01 -0.19 0.03 0.02
CRM20260612C00162500 162.50 22.50 25.00 24.30 95 37 73.32% 0.92 0.01 -0.20 0.04 0.02
CRM20260612C00165000 165.00 19.65 22.90 21.82 91 185 68.22% 0.91 0.01 -0.20 0.04 0.02
CRM20260612C00167500 167.50 17.35 20.55 17.90 31 19 64.46% 0.89 0.01 -0.22 0.05 0.02
CRM20260612C00170000 170.00 15.65 17.65 16.60 20 41 61.64% 0.87 0.01 -0.25 0.06 0.02
CRM20260612C00172500 172.50 13.05 15.60 18.00 2 67 59.17% 0.83 0.02 -0.28 0.06 0.02
CRM20260612C00175000 175.00 11.45 13.50 12.21 11 78 54.26% 0.80 0.02 -0.28 0.07 0.02
CRM20260612C00177500 177.50 9.50 10.80 10.19 2 74 51.60% 0.76 0.02 -0.31 0.08 0.02
CRM20260612C00180000 180.00 7.35 8.55 8.94 134 467 47.98% 0.70 0.03 -0.32 0.09 0.02
CRM20260612C00182500 182.50 6.35 6.90 7.50 26 47 48.24% 0.62 0.03 -0.36 0.10 0.02
CRM20260612C00185000 185.00 5.00 5.50 5.54 180 228 48.85% 0.54 0.03 -0.38 0.10 0.02
CRM20260612C00187500 187.50 3.90 4.20 4.00 939 159 48.76% 0.46 0.03 -0.37 0.10 0.01
CRM20260612C00190000 190.00 3.00 3.20 3.30 2,388 477 49.39% 0.39 0.03 -0.36 0.10 0.01
CRM20260612C00192500 192.50 2.24 2.51 2.41 508 426 49.37% 0.32 0.03 -0.33 0.09 0.01
CRM20260612C00195000 195.00 1.58 1.86 1.73 285 3,943 49.32% 0.25 0.03 -0.29 0.08 0.01
CRM20260612C00197500 197.50 1.20 1.31 1.39 188 207 49.43% 0.20 0.02 -0.25 0.07 0.01
CRM20260612C00200000 200.00 0.88 1.03 0.89 1,372 1,574 49.99% 0.15 0.02 -0.21 0.06 0.00
CRM20260612C00202500 202.50 0.63 0.77 0.74 222 278 50.51% 0.12 0.02 -0.18 0.05 0.00
CRM20260612C00205000 205.00 0.45 0.58 0.52 495 779 51.56% 0.09 0.01 -0.15 0.04 0.00
CRM20260612C00207500 207.50 0.35 0.40 0.38 156 661 52.34% 0.07 0.01 -0.12 0.03 0.00
CRM20260612C00210000 210.00 0.25 0.39 0.28 567 851 53.06% 0.05 0.01 -0.09 0.03 0.00
CRM20260612C00212500 212.50 0.15 0.28 0.22 110 236 55.85% 0.04 0.01 -0.09 0.02 0.00
CRM20260612C00215000 215.00 0.03 0.18 0.13 287 460 56.60% 0.03 0.01 -0.07 0.02 0.00
CRM20260612C00217500 217.50 0.10 0.17 0.13 12 234 61.53% 0.04 0.00 -0.08 0.02 0.00
CRM20260612C00220000 220.00 0.10 0.12 0.11 579 1,112 58.79% 0.02 0.00 -0.05 0.01 0.00
CRM20260612C00222500 222.50 0.06 0.19 0.09 2 6 63.24% 0.02 0.00 -0.05 0.01 0.00
CRM20260612C00225000 225.00 0.05 0.12 0.12 17 514 62.96% 0.02 0.00 -0.04 0.01 0.00
CRM20260612C00227500 227.50 0.04 0.58 0.05 10 22 80.64% 0.04 0.00 -0.11 0.02 0.00
CRM20260612C00230000 230.00 0.00 0.45 0.06 501 715 62.88% 0.01 0.00 -0.02 0.01 0.00
CRM20260612C00232500 232.50 0.00 0.57 0.00 0 33 86.27% 0.04 0.00 -0.11 0.02 0.00
CRM20260612C00235000 235.00 0.00 0.05 0.05 14 848 64.97% 0.01 0.00 -0.01 0.00 0.00
CRM20260612C00237500 237.50 0.00 0.33 0.00 0 0 85.23% 0.02 0.00 -0.07 0.01 0.00
CRM20260612C00240000 240.00 0.00 0.04 0.03 1 310 66.60% 0.00 0.00 -0.01 0.00 0.00
CRM20260612C00245000 245.00 0.01 0.02 0.02 59 136 77.70% 0.01 0.00 -0.02 0.00 0.00
CRM20260612C00250000 250.00 0.00 0.05 0.00 0 524 75.97% 0.00 0.00 -0.01 0.00 0.00
CRM20260612C00255000 255.00 0.00 0.03 0.00 0 27 95.94% 0.01 0.00 -0.04 0.01 0.00
CRM20260612C00260000 260.00 0.00 0.80 0.00 0 101 126.57% 0.03 0.00 -0.16 0.02 0.00
CRM20260612C00265000 265.00 0.00 0.01 0.01 105 65 81.30% 0.00 0.00 -0.00 0.00 0.00
CRM20260612C00270000 270.00 0.00 2.13 0.00 0 0 164.56% 0.06 0.00 -0.35 0.03 0.00
CRM20260612C00280000 280.00 0.00 2.13 0.00 0 0 176.61% 0.06 0.00 -0.36 0.03 0.00
CRM20260612C00290000 290.00 0.00 2.13 0.00 0 0 188.04% 0.06 0.00 -0.37 0.03 0.00
CRM20260612C00300000 300.00 0.00 2.13 0.00 0 0 198.93% 0.06 0.00 -0.37 0.03 0.00
CRM20260612C00310000 310.00 0.00 2.13 0.00 0 0 209.31% 0.05 0.00 -0.38 0.03 0.00
Puts 시장일 June 05, 2026
계약 스트라이크 Bid Ask 마지막 거래량 OI IV 델타(Delta) 감마(Gamma) 세타(Theta) 베가(Vega) 로(Rho)
CRM20260612P00090000 90.00 0.00 2.13 0.00 0 2 311.79% -0.03 0.00 -0.36 0.02 -0.00
CRM20260612P00095000 95.00 0.00 1.14 0.01 1 5 241.03% -0.02 0.00 -0.15 0.01 -0.00
CRM20260612P00100000 100.00 0.00 2.13 0.00 0 2 226.32% -0.02 0.00 -0.15 0.01 -0.00
CRM20260612P00105000 105.00 0.00 2.13 0.02 4 3 253.24% -0.04 0.00 -0.35 0.02 -0.00
CRM20260612P00110000 110.00 0.00 0.10 0.02 3 22 200.59% -0.02 0.00 -0.17 0.01 -0.00
CRM20260612P00115000 115.00 0.00 2.13 0.00 0 1 218.43% -0.04 0.00 -0.34 0.02 -0.00
CRM20260612P00120000 120.00 0.00 0.53 0.00 0 2 156.61% -0.02 0.00 -0.11 0.01 -0.00
CRM20260612P00125000 125.00 0.00 1.52 0.00 0 22 163.40% -0.03 0.00 -0.20 0.02 -0.00
CRM20260612P00130000 130.00 0.00 0.93 0.00 0 363 144.43% -0.03 0.00 -0.17 0.02 -0.00
CRM20260612P00135000 135.00 0.00 0.03 0.04 2 56 79.94% -0.00 0.00 -0.01 0.00 -0.00
CRM20260612P00140000 140.00 0.00 0.09 0.03 1 212 78.26% -0.00 0.00 -0.01 0.00 -0.00
CRM20260612P00145000 145.00 0.01 0.10 0.04 9 157 67.74% -0.00 0.00 -0.01 0.00 -0.00
CRM20260612P00148000 148.00 0.00 0.75 0.00 0 21 94.80% -0.04 0.00 -0.13 0.02 -0.00
CRM20260612P00149000 149.00 0.00 0.52 0.00 0 12 86.45% -0.03 0.00 -0.10 0.02 -0.00
CRM20260612P00150000 150.00 0.00 0.10 0.37 1 244 65.92% -0.01 0.00 -0.02 0.01 -0.00
CRM20260612P00152500 152.50 0.01 0.11 0.11 3 17 62.83% -0.01 0.00 -0.03 0.01 -0.00
CRM20260612P00155000 155.00 0.03 0.27 0.06 27 357 56.85% -0.01 0.00 -0.02 0.01 -0.00
CRM20260612P00157500 157.50 0.04 0.12 0.05 8 61 55.87% -0.02 0.00 -0.03 0.01 -0.00
CRM20260612P00160000 160.00 0.07 0.16 0.16 62 308 54.11% -0.02 0.00 -0.05 0.01 -0.00
CRM20260612P00162500 162.50 0.08 0.21 0.14 39 91 52.06% -0.03 0.01 -0.06 0.02 -0.00
CRM20260612P00165000 165.00 0.12 0.27 0.25 35 366 51.17% -0.05 0.01 -0.08 0.03 -0.00
CRM20260612P00167500 167.50 0.29 0.56 0.34 111 109 51.66% -0.07 0.01 -0.12 0.04 -0.00
CRM20260612P00170000 170.00 0.50 0.65 0.60 130 340 50.64% -0.10 0.01 -0.16 0.05 -0.00
CRM20260612P00172500 172.50 0.77 0.99 0.85 186 236 50.37% -0.14 0.02 -0.20 0.06 -0.00
CRM20260612P00175000 175.00 1.25 1.37 1.34 385 465 50.16% -0.19 0.02 -0.25 0.07 -0.01
CRM20260612P00177500 177.50 1.77 2.07 1.96 665 191 49.96% -0.25 0.02 -0.30 0.08 -0.01
CRM20260612P00180000 180.00 2.55 2.77 2.69 1,048 503 49.99% -0.32 0.03 -0.34 0.09 -0.01
CRM20260612P00182500 182.50 3.55 3.70 3.60 654 456 50.04% -0.39 0.03 -0.36 0.10 -0.01
CRM20260612P00185000 185.00 4.40 4.90 4.55 745 706 49.91% -0.47 0.03 -0.38 0.10 -0.02
CRM20260612P00187500 187.50 5.60 6.30 5.80 186 275 50.99% -0.54 0.03 -0.38 0.10 -0.02
CRM20260612P00190000 190.00 7.30 7.95 7.38 218 478 51.34% -0.62 0.03 -0.37 0.10 -0.02
CRM20260612P00192500 192.50 9.00 9.80 9.09 85 327 51.44% -0.68 0.03 -0.34 0.09 -0.02
CRM20260612P00195000 195.00 10.45 11.60 10.85 100 233 48.10% -0.76 0.03 -0.28 0.08 -0.03
CRM20260612P00197500 197.50 12.35 13.85 12.90 29 132 50.33% -0.80 0.02 -0.26 0.07 -0.03
CRM20260612P00200000 200.00 14.20 16.05 15.12 47 313 51.76% -0.84 0.02 -0.23 0.06 -0.03
CRM20260612P00202500 202.50 16.55 18.30 17.20 45 150 59.43% -0.85 0.02 -0.26 0.06 -0.03
CRM20260612P00205000 205.00 18.95 20.70 20.82 5 67 65.75% -0.85 0.01 -0.27 0.06 -0.03
CRM20260612P00207500 207.50 20.80 23.10 19.71 2 144 68.34% -0.87 0.01 -0.26 0.05 -0.03
CRM20260612P00210000 210.00 23.20 25.40 25.30 287 602 71.41% -0.88 0.01 -0.25 0.05 -0.03
CRM20260612P00212500 212.50 25.70 28.25 26.07 70 71 74.09% -0.90 0.01 -0.23 0.05 -0.03
CRM20260612P00215000 215.00 28.10 30.70 29.81 2 77 47.18% -0.99 0.00 -0.02 0.01 -0.03
CRM20260612P00217500 217.50 30.30 33.05 30.96 150 81 53.22% -0.98 0.00 -0.03 0.01 -0.03
CRM20260612P00220000 220.00 32.75 36.25 35.00 5 34 86.36% -0.91 0.01 -0.24 0.04 -0.03
CRM20260612P00222500 222.50 35.55 38.10 36.97 80 80 53.13% -0.99 0.00 -0.01 0.01 -0.03
CRM20260612P00225000 225.00 38.05 40.65 0.00 0 32 109.41% -0.88 0.01 -0.38 0.05 -0.03
CRM20260612P00227500 227.50 40.45 42.85 0.00 0 1 98.85% -0.92 0.01 -0.25 0.04 -0.03
CRM20260612P00230000 230.00 43.00 45.75 0.00 0 2 85.81% -0.96 0.00 -0.12 0.02 -0.04
CRM20260612P00232500 232.50 45.50 48.05 0.00 0 1 114.51% -0.91 0.01 -0.32 0.04 -0.04
CRM20260612P00235000 235.00 47.65 50.60 0.00 0 1 119.72% -0.91 0.01 -0.34 0.04 -0.04
CRM20260612P00237500 237.50 50.20 52.85 0.00 0 0 114.37% -0.93 0.00 -0.26 0.03 -0.04
CRM20260612P00240000 240.00 52.90 56.05 0.00 0 0 113.40% -0.94 0.00 -0.22 0.03 -0.04
CRM20260612P00245000 245.00 57.70 61.10 0.00 0 0 118.71% -0.95 0.00 -0.21 0.03 -0.04
CRM20260612P00250000 250.00 63.00 65.55 0.00 0 0 142.41% -0.92 0.00 -0.36 0.04 -0.04
CRM20260612P00255000 255.00 67.70 70.80 0.00 0 0 155.95% -0.91 0.00 -0.42 0.04 -0.04
CRM20260612P00260000 260.00 72.95 76.05 74.05 1 2 138.48% -0.95 0.00 -0.23 0.03 -0.04
CRM20260612P00265000 265.00 77.95 81.10 79.07 1 0 169.79% -0.92 0.00 -0.44 0.04 -0.04
CRM20260612P00270000 270.00 82.65 85.30 0.00 0 0 158.33% -0.94 0.00 -0.29 0.03 -0.04
CRM20260612P00280000 280.00 92.90 95.50 0.00 0 0 178.83% -0.94 0.00 -0.36 0.03 -0.04
CRM20260612P00290000 290.00 102.60 105.35 0.00 0 0 185.40% -0.95 0.00 -0.33 0.03 -0.05
CRM20260612P00300000 300.00 112.95 116.05 0.00 0 0 212.73% -0.93 0.00 -0.47 0.03 -0.05
CRM20260612P00310000 310.00 122.95 125.35 0.00 0 0 206.94% -0.95 0.00 -0.34 0.03 -0.05
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:FOO €163.50
IT:1CRM €164.32
GB:0QYJ US$186.99
AT:CRM €161.34
KZ:CRM_KZ US$191.87
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center