CL catena di opzioni Colgate-Palmolive Company
Cboe delayed options data · aggiornato al 00:33 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±3.5% (86.61–92.92) · ATM IV 20.7% · P/C open interest 0.81
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 43.70 | 46.70 | 18 | 184.1% | 1.00 | 0.0004 | -0.001 | 45 | 0 | 2.15 | 12 | 231.9% | -0.00 | 0.0004 | -0.007 | ||
| 38.70 | 41.70 | 158.4% | 1.00 | 0.0006 | -0.003 | 50 | 0 | 2.15 | 7 | 201.8% | -0.00 | 0.0006 | -0.007 | |||
| 33.70 | 36.70 | 135.1% | 0.99 | 0.0009 | -0.005 | 55 | 0 | 2.15 | 27 | 174.5% | -0.01 | 0.0009 | -0.009 | |||
| 28.80 | 31.70 | 1 | 117.0% | 0.99 | 0.0014 | -0.006 | 60 | 0 | 2.15 | 177 | 149.3% | -0.01 | 0.0014 | -0.010 | ||
| 23.80 | 26.80 | 6 | 99.5% | 0.99 | 0.0023 | -0.009 | 65 | 0 | 0.7500 | 260 | 97.2% | -0.01 | 0.0023 | -0.011 | ||
| 19.10 | 21.50 | 65 | 80.2% | 0.98 | 0.0039 | -0.011 | 70 | 0 | 0.7500 | 573 | 78.7% | -0.02 | 0.0039 | -0.013 | ||
| 14.70 | 16.30 | 64 | 68.7% | 0.97 | 0.0071 | -0.014 | 75 | 0 | 0.0500 | 646 | 37.8% | -0.03 | 0.0071 | -0.015 | ||
| 10.10 | 12.50 | 47.5% | 0.96 | 0.0128 | -0.016 | 79 | 0 | 0.7500 | 47.0% | -0.04 | 0.0129 | -0.018 | ||||
| 9.70 | 11.00 | 184 | 45.4% | 0.95 | 0.0151 | -0.017 | 80 | 0 | 0.1500 | 4,191 | 30.6% | -0.05 | 0.0153 | -0.018 | ||
| 8.60 | 10.10 | 41.8% | 0.95 | 0.0182 | -0.018 | 81 | 0 | 0.7500 | 40.1% | -0.05 | 0.0183 | -0.019 | ||||
| 7.60 | 9.10 | 38.2% | 0.94 | 0.0222 | -0.019 | 82 | 0 | 0.7500 | 50 | 36.6% | -0.06 | 0.0224 | -0.020 | |||
| 7.20 | 8.70 | 38.9% | 0.93 | 0.0247 | -0.019 | 82.5 | 0 | 0.6500 | 132 | 33.4% | -0.07 | 0.0249 | -0.021 | |||
| 6.70 | 8.20 | 37.0% | 0.93 | 0.0276 | -0.020 | 83 | 0 | 0.9500 | 6 | 35.6% | -0.07 | 0.0279 | -0.021 | |||
| 5.70 | 7.20 | 33.1% | 0.91 | 0.0352 | -0.023 | 84 | 0 | 0.6500 | 28.2% | -0.09 | 0.0356 | -0.024 | ||||
| 5.00 | 6.00 | 2 | 220 | 30.2% | 0.88 | 0.0456 | -0.026 | 85 | 0.1500 | 0.3000 | 679 | 22.1% | -0.12 | 0.0462 | -0.027 | |
| 4.00 | 5.20 | 28.0% | 0.84 | 0.0589 | -0.031 | 86 | 0.0500 | 0.7500 | 8 | 22.7% | -0.17 | 0.0598 | -0.032 | |||
| 3.20 | 4.40 | 26.9% | 0.78 | 0.0741 | -0.037 | 87 | 0.1000 | 0.8000 | 2 | 19.7% | -0.23 | 0.0753 | -0.038 | |||
| 2.95 | 3.80 | 515 | 25.7% | 0.74 | 0.0817 | -0.040 | 87.5 | 0.5500 | 0.7000 | 881 | 20.6% | -0.26 | 0.0832 | -0.041 | ||
| 2.40 | 3.80 | 1 | 26.6% | 0.70 | 0.0888 | -0.042 | 88 | 0.3500 | 1.05 | 3 | 19.5% | -0.31 | 0.0905 | -0.043 | ||
| 1.95 | 2.35 | 21.8% | 0.60 | 0.0998 | -0.046 | 89 | 0.7000 | 1.40 | 28 | 19.3% | -0.40 | 0.1020 | -0.047 | |||
| 1.45 | 1.85 | 2,216 | 22.2% | 0.50 | 0.1042 | -0.047 | 90 | 1.30 | 1.70 | 1,679 | 19.1% | -0.51 | 0.1068 | -0.049 | ||
| 0.8500 | 1.40 | 14 | 21.0% | 0.40 | 0.1009 | -0.046 | 91 | 1.65 | 2.35 | 5 | 18.0% | -0.61 | 0.1039 | -0.047 | ||
| 0.5000 | 1.05 | 16 | 20.9% | 0.31 | 0.0912 | -0.042 | 92 | 2.00 | 3.20 | 38 | 16.3% | -0.71 | 0.0942 | -0.043 | ||
| 0.5500 | 0.6500 | 7 | 1,369 | 20.3% | 0.27 | 0.0846 | -0.039 | 92.5 | 2.40 | 3.60 | 505 | 16.4% | -0.75 | 0.0879 | -0.040 | |
| 0.2000 | 0.8000 | 17 | 20.6% | 0.23 | 0.0774 | -0.036 | 93 | 2.70 | 4.60 | 5 | 21.1% | -0.79 | 0.0811 | -0.037 | ||
| 0.1000 | 0.7500 | 19 | 22.7% | 0.17 | 0.0625 | -0.030 | 94 | 3.60 | 4.70 | 6 | -0.86 | 0.0673 | -0.032 | |||
| 0.2000 | 0.3500 | 10 | 1,964 | 22.6% | 0.12 | 0.0490 | -0.025 | 95 | 4.70 | 5.50 | 80 | -0.90 | 0.0552 | -0.028 | ||
| 0 | 0.7500 | 29 | 28.1% | 0.09 | 0.0382 | -0.021 | 96 | 5.20 | 6.70 | -0.94 | 0.0452 | -0.025 | ||||
| 0 | 0.6500 | 144 | 29.8% | 0.07 | 0.0301 | -0.019 | 97 | 6.10 | 7.60 | -0.96 | 0.0359 | -0.023 | ||||
| 0.0500 | 0.1000 | 3 | 1,361 | 22.2% | 0.06 | 0.0269 | -0.018 | 97.5 | 6.90 | 8.10 | 12 | -0.96 | 0.0315 | -0.021 | ||
| 0 | 0.6500 | 32.6% | 0.06 | 0.0242 | -0.017 | 98 | 7.20 | 8.60 | -0.97 | 0.0275 | -0.020 | |||||
| 0 | 0.9500 | 39.3% | 0.05 | 0.0197 | -0.015 | 99 | 8.20 | 9.60 | -0.98 | 0.0212 | -0.017 | |||||
| 0 | 0.1500 | 6 | 2,407 | 27.7% | 0.04 | 0.0163 | -0.014 | 100 | 9.20 | 10.50 | 53 | -0.99 | 0.0154 | -0.017 | ||
| 0 | 0.7000 | 41.2% | 0.04 | 0.0137 | -0.013 | 101 | 10.00 | 11.90 | -0.99 | 0.0114 | -0.015 | |||||
| 0 | 0.7500 | 44.5% | 0.03 | 0.0116 | -0.012 | 102 | 10.70 | 13.10 | -0.99 | 0.0086 | -0.014 | |||||
| 0 | 0.7500 | 6 | 47.0% | 0.03 | 0.0100 | -0.011 | 103 | 11.70 | 14.10 | -1.00 | 0.0064 | -0.013 | ||||
| 0 | 0.7500 | 1,087 | 51.9% | 0.02 | 0.0076 | -0.010 | 105 | 13.30 | 16.50 | -1.00 | 0.0035 | -0.013 | ||||
| 0 | 0.7500 | 267 | 63.1% | 0.01 | 0.0043 | -0.008 | 110 | 18.30 | 21.50 | -1.00 | 0.0007 | -0.012 | ||||
| 0 | 0.6000 | 27 | 70.2% | 0.01 | 0.0027 | -0.006 | 115 | 23.20 | 26.90 | -1.00 | 0.0002 | -0.012 | ||||
| 0 | 0.7500 | 173 | 83.0% | 0.01 | 0.0019 | -0.005 | 120 | 28.20 | 31.80 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.7500 | 2 | 92.0% | 0.01 | 0.0014 | -0.005 | 125 | 33.20 | 36.80 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.7500 | 2 | 100.4% | 0.00 | 0.0010 | -0.004 | 130 | 38.20 | 41.90 | -1.00 | 0.0000 | -0.012 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput