CL option chain Colgate-Palmolive Company
Cboe delayed options data · के अनुसार 03:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.6% (85.95–94.25) · ATM IV 19.9% · P/C open interest 0.33
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 33.50 | 37.50 | 83.0% | 0.99 | 0.0017 | -0.008 | 55 | 0 | 0.7500 | 102.4% | -0.01 | 0.0017 | -0.013 | ||||
| 28.50 | 32.50 | 68.0% | 0.98 | 0.0024 | -0.010 | 60 | 0 | 0.7500 | 87.0% | -0.02 | 0.0024 | -0.013 | ||||
| 23.50 | 27.50 | 54.2% | 0.98 | 0.0036 | -0.011 | 65 | 0 | 0.7500 | 72.6% | -0.02 | 0.0036 | -0.014 | ||||
| 18.50 | 22.60 | 46.0% | 0.97 | 0.0055 | -0.012 | 70 | 0 | 0.7500 | 59.1% | -0.03 | 0.0055 | -0.015 | ||||
| 13.70 | 17.60 | 39.3% | 0.96 | 0.0091 | -0.014 | 75 | 0 | 0.2000 | 35.2% | -0.04 | 0.0091 | -0.016 | ||||
| 9.90 | 13.30 | 27.6% | 0.94 | 0.0149 | -0.015 | 79 | 0 | 1.40 | 42.9% | -0.06 | 0.0150 | -0.017 | ||||
| 8.90 | 12.60 | 30.4% | 0.93 | 0.0172 | -0.015 | 80 | 0 | 1.20 | 38.1% | -0.07 | 0.0173 | -0.017 | ||||
| 8.40 | 11.70 | 34.6% | 0.92 | 0.0200 | -0.016 | 81 | 0 | 0.9500 | 1 | 32.9% | -0.08 | 0.0202 | -0.017 | |||
| 7.20 | 10.20 | 24.1% | 0.91 | 0.0237 | -0.017 | 82 | 0 | 0.8000 | 23 | 28.8% | -0.09 | 0.0239 | -0.018 | |||
| 6.30 | 9.00 | 20.3% | 0.89 | 0.0284 | -0.018 | 83 | 0 | 0.9500 | 8 | 27.6% | -0.11 | 0.0287 | -0.019 | |||
| 5.40 | 8.10 | 1 | 20.5% | 0.87 | 0.0342 | -0.020 | 84 | 0 | 0.8000 | 4 | 2 | 23.6% | -0.13 | 0.0346 | -0.021 | |
| 5.00 | 7.20 | 1 | 24.1% | 0.84 | 0.0413 | -0.022 | 85 | 0.3000 | 0.6000 | 10 | 21.7% | -0.16 | 0.0420 | -0.024 | ||
| 4.30 | 6.30 | 23.8% | 0.80 | 0.0493 | -0.025 | 86 | 0.0500 | 0.8500 | 7 | 19.0% | -0.20 | 0.0501 | -0.026 | |||
| 3.70 | 5.20 | 1 | 22.5% | 0.75 | 0.0577 | -0.028 | 87 | 0.4000 | 1.50 | 3 | 22.5% | -0.25 | 0.0589 | -0.029 | ||
| 3.00 | 4.50 | 22.3% | 0.69 | 0.0655 | -0.031 | 88 | 0.6500 | 1.45 | 10 | 20.2% | -0.31 | 0.0670 | -0.032 | |||
| 2.75 | 3.40 | 21.8% | 0.63 | 0.0718 | -0.033 | 89 | 1.00 | 1.80 | 1 | 2 | 20.0% | -0.38 | 0.0738 | -0.034 | ||
| 1.90 | 3.00 | 2 | 21.1% | 0.55 | 0.0758 | -0.034 | 90 | 1.20 | 2.20 | 18.6% | -0.46 | 0.0781 | -0.035 | |||
| 1.55 | 2.30 | 20.8% | 0.48 | 0.0768 | -0.034 | 91 | 1.70 | 2.60 | 6 | 18.0% | -0.54 | 0.0796 | -0.035 | |||
| 0.5000 | 2.10 | 12 | 18.7% | 0.40 | 0.0747 | -0.033 | 92 | 2.50 | 3.40 | 1 | 20.0% | -0.61 | 0.0780 | -0.035 | ||
| 0.8500 | 1.70 | 3 | 5 | 22.0% | 0.33 | 0.0698 | -0.031 | 93 | 2.10 | 4.90 | 18.6% | -0.69 | 0.0736 | -0.033 | ||
| 0.0500 | 1.30 | 2 | 3 | 18.4% | 0.27 | 0.0629 | -0.029 | 94 | 3.40 | 4.90 | 17.2% | -0.75 | 0.0669 | -0.030 | ||
| 0.5000 | 1.80 | 3 | 20.8% | 0.22 | 0.0549 | -0.026 | 95 | 4.00 | 7.10 | 25.1% | -0.81 | 0.0587 | -0.028 | |||
| 0 | 1.30 | 79 | 23.3% | 0.18 | 0.0471 | -0.024 | 96 | 4.70 | 7.50 | 1 | 21.4% | -0.85 | 0.0510 | -0.025 | ||
| 0.1000 | 0.7500 | 108 | 22.3% | 0.15 | 0.0402 | -0.022 | 97 | 5.60 | 7.90 | -0.88 | 0.0444 | -0.023 | ||||
| 0 | 0.7000 | 4 | 3 | 23.1% | 0.13 | 0.0344 | -0.021 | 98 | 6.40 | 9.30 | 18.7% | -0.90 | 0.0388 | -0.022 | ||
| 0 | 0.9500 | 4 | 27.5% | 0.11 | 0.0296 | -0.020 | 99 | 7.20 | 9.80 | -0.92 | 0.0339 | -0.021 | ||||
| 0 | 0.9500 | 3 | 29.5% | 0.10 | 0.0258 | -0.019 | 100 | 7.70 | 11.60 | -0.93 | 0.0300 | -0.021 | ||||
| 0 | 0.9500 | 2 | 31.6% | 0.09 | 0.0227 | -0.019 | 101 | 8.70 | 12.80 | -0.94 | 0.0266 | -0.022 | ||||
| 0 | 0.9500 | 33.5% | 0.08 | 0.0202 | -0.018 | 102 | 9.70 | 13.80 | -0.95 | 0.0247 | -0.022 | |||||
| 0 | 0.4000 | 28.8% | 0.08 | 0.0181 | -0.018 | 103 | 10.70 | 14.70 | -0.95 | 0.0228 | -0.022 | |||||
| 0 | 0.9500 | 37.3% | 0.07 | 0.0163 | -0.018 | 104 | 11.70 | 15.70 | -0.96 | 0.0212 | -0.022 | |||||
| 0 | 0.9500 | 39.2% | 0.07 | 0.0148 | -0.018 | 105 | 12.70 | 16.70 | -0.96 | 0.0197 | -0.022 | |||||
| 0 | 0.7500 | 45.2% | 0.05 | 0.0098 | -0.017 | 110 | 17.70 | 21.80 | -0.98 | 0.0127 | -0.018 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 02, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs