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 ±5.6% (84.77–94.87) · ATM IV 19.6% · P/C open interest 1.21
| 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 | |
| 28.20 | 32.40 | 0.99 | 0.0020 | 0.000 | 60 | 0 | 0.7500 | 72.3% | -0.02 | 0.0023 | -0.008 | |||||
| 23.30 | 27.30 | 0.98 | 0.0031 | 0.000 | 65 | 0 | 1.15 | 66.3% | -0.02 | 0.0035 | -0.009 | |||||
| 18.30 | 22.50 | 0.97 | 0.0050 | 0.000 | 70 | 0 | 1.35 | 56.4% | -0.03 | 0.0056 | -0.010 | |||||
| 13.40 | 17.40 | 0.96 | 0.0086 | 0.000 | 75 | 0 | 0.3500 | 3 | 32.2% | -0.05 | 0.0096 | -0.011 | ||||
| 9.30 | 11.80 | 0.93 | 0.0173 | -0.005 | 80 | 0.0500 | 0.3000 | 30 | 22.7% | -0.08 | 0.0192 | -0.014 | ||||
| 7.40 | 9.10 | 16.7% | 0.89 | 0.0262 | -0.010 | 82.5 | 0.3500 | 0.6000 | 8 | 53 | 23.6% | -0.13 | 0.0287 | -0.017 | ||
| 5.30 | 6.90 | 1 | 18.6% | 0.82 | 0.0396 | -0.016 | 85 | 0.7500 | 0.8500 | 29 | 105 | 21.9% | -0.20 | 0.0423 | -0.021 | |
| 3.70 | 5.10 | 14 | 20.8% | 0.71 | 0.0547 | -0.022 | 87.5 | 1.30 | 1.50 | 19 | 59 | 20.8% | -0.32 | 0.0567 | -0.025 | |
| 2.50 | 3.10 | 51 | 20 | 20.1% | 0.56 | 0.0650 | -0.026 | 90 | 2.00 | 2.50 | 7 | 675 | 19.2% | -0.47 | 0.0650 | -0.027 |
| 1.40 | 1.90 | 35 | 65 | 19.8% | 0.40 | 0.0642 | -0.026 | 92.5 | 2.90 | 5.00 | 1 | 17 | 21.4% | -0.63 | 0.0624 | -0.024 |
| 0.8500 | 1.05 | 5 | 391 | 20.3% | 0.26 | 0.0532 | -0.022 | 95 | 5.30 | 5.80 | 1 | 19.6% | -0.77 | 0.0513 | -0.018 | |
| 0.3000 | 0.7500 | 5 | 173 | 20.8% | 0.16 | 0.0386 | -0.018 | 97.5 | 5.70 | 9.80 | 21.2% | -0.86 | 0.0394 | -0.013 | ||
| 0 | 0.4500 | 113 | 20.2% | 0.11 | 0.0268 | -0.014 | 100 | 8.00 | 12.00 | 21.0% | -0.92 | 0.0370 | -0.009 | |||
| 0 | 0.4500 | 4 | 27.5% | 0.06 | 0.0140 | -0.010 | 105 | 12.90 | 17.10 | 28.5% | -0.99 | 0.0176 | -0.035 | |||
| 0 | 1.35 | 43.8% | 0.04 | 0.0084 | -0.008 | 110 | 18.00 | 22.10 | 37.2% | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 1.15 | 48.8% | 0.03 | 0.0055 | -0.007 | 115 | 22.90 | 27.10 | 41.7% | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 1.15 | 55.0% | 0.02 | 0.0039 | -0.006 | 120 | 28.00 | 32.10 | 50.1% | -1.00 | 0.0000 | -0.088 | ||||
| 0 | 0.9500 | 58.5% | 0.01 | 0.0029 | -0.005 | 125 | 32.90 | 37.10 | 53.3% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.9500 | 63.9% | 0.01 | 0.0022 | -0.005 | 130 | 37.90 | 42.10 | 58.7% | -1.00 | 0.0000 | -0.091 | ||||
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 — Oct 16, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.