CL rantai opsi Colgate-Palmolive Company
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±2.6% (87.80–92.40) · ATM IV 20.2% · P/C open interest 0.39
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 33.80 | 36.80 | 153.1% | 1.00 | 0.0004 | -0.000 | 55 | 0 | 2.10 | 233.8% | -0.00 | 0.0004 | -0.005 | ||||
| 28.90 | 32.40 | 164.8% | 1.00 | 0.0007 | -0.002 | 60 | 0 | 2.15 | 201.5% | -0.00 | 0.0007 | -0.006 | ||||
| 23.90 | 26.80 | 111.5% | 1.00 | 0.0012 | -0.004 | 65 | 0 | 0.9500 | 138.3% | -0.00 | 0.0012 | -0.007 | ||||
| 18.90 | 21.80 | 89.0% | 0.99 | 0.0022 | -0.007 | 70 | 0 | 0.9500 | 1 | 112.6% | -0.01 | 0.0022 | -0.010 | |||
| 14.00 | 16.60 | 62.7% | 0.99 | 0.0046 | -0.011 | 75 | 0 | 0.7500 | 82.9% | -0.01 | 0.0046 | -0.013 | ||||
| 9.80 | 12.70 | 41.1% | 0.98 | 0.0091 | -0.016 | 79 | 0 | 0.7500 | 64.3% | -0.02 | 0.0092 | -0.017 | ||||
| 9.50 | 11.50 | 55.7% | 0.97 | 0.0111 | -0.017 | 80 | 0 | 0.7500 | 3 | 59.6% | -0.03 | 0.0112 | -0.019 | |||
| 8.30 | 10.70 | 51.2% | 0.97 | 0.0136 | -0.019 | 81 | 0 | 0.5500 | 14 | 3 | 50.6% | -0.03 | 0.0137 | -0.020 | ||
| 7.30 | 9.50 | 41.9% | 0.96 | 0.0170 | -0.020 | 82 | 0 | 0.2500 | 47 | 9 | 38.4% | -0.04 | 0.0171 | -0.021 | ||
| 6.50 | 8.70 | 5 | 46.0% | 0.95 | 0.0215 | -0.022 | 83 | 0 | 0.7500 | 2 | 45.6% | -0.05 | 0.0216 | -0.023 | ||
| 5.80 | 7.60 | 5 | 44.4% | 0.94 | 0.0278 | -0.024 | 84 | 0 | 0.3000 | 5 | 31.8% | -0.06 | 0.0280 | -0.025 | ||
| 4.50 | 6.60 | 1 | 34.7% | 0.93 | 0.0370 | -0.027 | 85 | 0 | 0.3500 | 2 | 28.8% | -0.07 | 0.0374 | -0.028 | ||
| 3.80 | 5.60 | 1 | 34.2% | 0.90 | 0.0512 | -0.032 | 86 | 0 | 0.5500 | 1 | 4 | 28.1% | -0.10 | 0.0518 | -0.032 | |
| 3.20 | 4.70 | 3 | 34.7% | 0.86 | 0.0724 | -0.039 | 87 | 0 | 0.5000 | 1 | 10 | 22.5% | -0.15 | 0.0733 | -0.040 | |
| 2.40 | 3.50 | 8 | 28.6% | 0.78 | 0.0999 | -0.048 | 88 | 0 | 0.4000 | 10 | 16.2% | -0.22 | 0.1014 | -0.049 | ||
| 1.75 | 2.20 | 7 | 1 | 22.6% | 0.67 | 0.1271 | -0.058 | 89 | 0.4000 | 0.8500 | 5 | 38 | 20.0% | -0.33 | 0.1291 | -0.059 |
| 1.05 | 1.70 | 7 | 9 | 22.3% | 0.54 | 0.1427 | -0.063 | 90 | 0.7000 | 1.15 | 1 | 16 | 18.1% | -0.47 | 0.1449 | -0.064 |
| 0.5500 | 1.10 | 2 | 17 | 20.6% | 0.40 | 0.1387 | -0.061 | 91 | 1.20 | 1.75 | 1 | 6 | 17.9% | -0.61 | 0.1407 | -0.061 |
| 0.2500 | 0.6500 | 1 | 18 | 19.6% | 0.27 | 0.1178 | -0.052 | 92 | 1.90 | 2.35 | 4 | 15.4% | -0.74 | 0.1202 | -0.053 | |
| 0.2000 | 0.5000 | 1 | 25 | 22.5% | 0.18 | 0.0898 | -0.042 | 93 | 2.10 | 3.40 | 3 | -0.84 | 0.0943 | -0.043 | ||
| 0 | 0.2500 | 51 | 22 | 19.8% | 0.12 | 0.0642 | -0.032 | 94 | 2.90 | 4.70 | 1 | -0.90 | 0.0703 | -0.035 | ||
| 0 | 0.2500 | 100 | 145 | 23.5% | 0.08 | 0.0451 | -0.025 | 95 | 3.30 | 6.00 | -0.94 | 0.0521 | -0.029 | |||
| 0 | 0.2500 | 1 | 3 | 27.0% | 0.06 | 0.0322 | -0.020 | 96 | 4.00 | 7.20 | 1 | -0.97 | 0.0378 | -0.023 | ||
| 0 | 1.15 | 11 | 46.4% | 0.04 | 0.0236 | -0.016 | 97 | 4.70 | 8.20 | -0.98 | 0.0249 | -0.018 | ||||
| 0 | 1.05 | 8 | 49.1% | 0.03 | 0.0177 | -0.014 | 98 | 5.70 | 9.20 | -0.99 | 0.0163 | -0.015 | ||||
| 0 | 1.40 | 6 | 58.2% | 0.02 | 0.0136 | -0.012 | 99 | 6.90 | 10.20 | -0.99 | 0.0098 | -0.013 | ||||
| 0 | 2.15 | 5 | 72.4% | 0.02 | 0.0106 | -0.010 | 100 | 8.30 | 11.20 | -1.00 | 0.0058 | -0.012 | ||||
| 0 | 1.35 | 3 | 65.4% | 0.02 | 0.0085 | -0.009 | 101 | 8.70 | 12.30 | -1.00 | 0.0036 | -0.012 | ||||
| 0 | 2.15 | 4 | 80.7% | 0.01 | 0.0069 | -0.008 | 102 | 9.70 | 13.20 | -1.00 | 0.0020 | -0.012 | ||||
| 0 | 2.15 | 1 | 84.7% | 0.01 | 0.0056 | -0.007 | 103 | 10.70 | 14.20 | -1.00 | 0.0011 | -0.012 | ||||
| 0 | 2.15 | 88.5% | 0.01 | 0.0047 | -0.006 | 104 | 11.90 | 15.20 | -1.00 | 0.0006 | -0.012 | |||||
| 0 | 1.40 | 80.8% | 0.01 | 0.0040 | -0.006 | 105 | 12.70 | 16.20 | -1.00 | 0.0004 | -0.012 | |||||
| 0 | 0.9500 | 88.4% | 0.00 | 0.0019 | -0.004 | 110 | 17.90 | 21.20 | -1.00 | 0.0000 | -0.012 | |||||
| 0 | 1.20 | 108.4% | 0.00 | 0.0010 | -0.003 | 115 | 22.70 | 26.20 | -1.00 | 0.0000 | -0.012 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 11, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.