CL Optionskette Colgate-Palmolive Company
Cboe delayed options data · Stand 12:34 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±4.5% (89.89–98.33) · ATM IV 28.6% · P/C Open Interest 0.16
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 37.80 | 39.50 | 3 | 4 | 1.00 | 0.0002 | -0.003 | 55 | 0 | 2.15 | 198.5% | -0.01 | 0.0009 | -0.014 | |||
| 32.30 | 35.20 | 1.00 | 0.0006 | -0.005 | 60 | 0 | 2.15 | 171.8% | -0.01 | 0.0016 | -0.019 | |||||
| 27.70 | 30.20 | 1.00 | 0.0012 | -0.009 | 65 | 0 | 1.20 | 126.9% | -0.02 | 0.0025 | -0.023 | |||||
| 22.30 | 25.80 | 0.99 | 0.0024 | -0.014 | 70 | 0 | 2.15 | 123.4% | -0.02 | 0.0039 | -0.027 | |||||
| 18.40 | 21.20 | 0.99 | 0.0038 | -0.017 | 74 | 0 | 2.15 | 105.4% | -0.03 | 0.0058 | -0.029 | |||||
| 17.40 | 20.40 | 0.99 | 0.0044 | -0.018 | 75 | 0 | 2.15 | 1 | 101.0% | -0.03 | 0.0064 | -0.030 | ||||
| 16.40 | 19.20 | 0.99 | 0.0049 | -0.019 | 76 | 0 | 2.15 | 3 | 96.6% | -0.04 | 0.0071 | -0.030 | ||||
| 15.40 | 18.20 | 0.98 | 0.0056 | -0.020 | 77 | 0 | 2.15 | 1 | 92.2% | -0.04 | 0.0078 | -0.031 | ||||
| 14.20 | 17.20 | 0.98 | 0.0064 | -0.021 | 78 | 0 | 2.15 | 6 | 87.8% | -0.04 | 0.0088 | -0.032 | ||||
| 13.60 | 16.00 | 0.98 | 0.0074 | -0.022 | 79 | 0 | 2.20 | 18 | 84.1% | -0.05 | 0.0098 | -0.032 | ||||
| 12.50 | 15.10 | 5 | 0.98 | 0.0085 | -0.023 | 80 | 0 | 1.00 | 21 | 62.9% | -0.05 | 0.0111 | -0.032 | |||
| 11.60 | 14.00 | 0.98 | 0.0098 | -0.024 | 81 | 0 | 2.20 | 2 | 75.5% | -0.05 | 0.0125 | -0.033 | ||||
| 10.60 | 13.00 | 1 | 0.97 | 0.0114 | -0.024 | 82 | 0 | 0.2500 | 1 | 15 | 40.1% | -0.06 | 0.0143 | -0.033 | ||
| 9.80 | 12.00 | 1 | 0.97 | 0.0134 | -0.025 | 83 | 0 | 0.2500 | 15 | 37.1% | -0.06 | 0.0164 | -0.033 | |||
| 8.80 | 12.00 | 4 | 50.1% | 0.97 | 0.0161 | -0.027 | 84 | 0 | 0.7500 | 5 | 44.1% | -0.07 | 0.0190 | -0.034 | ||
| 7.80 | 9.70 | 56 | 0.96 | 0.0198 | -0.029 | 85 | 0.0500 | 0.4000 | 1 | 19 | 35.5% | -0.08 | 0.0225 | -0.035 | ||
| 6.90 | 9.80 | 5 | 40.8% | 0.95 | 0.0253 | -0.034 | 86 | 0.1000 | 0.5500 | 4 | 35.5% | -0.10 | 0.0270 | -0.037 | ||
| 5.90 | 8.80 | 26 | 37.0% | 0.93 | 0.0334 | -0.042 | 87 | 0 | 0.7000 | 16 | 32.6% | -0.12 | 0.0329 | -0.041 | ||
| 5.30 | 7.60 | 43 | 35.9% | 0.90 | 0.0437 | -0.051 | 88 | 0.2500 | 0.6500 | 31 | 6 | 31.5% | -0.15 | 0.0401 | -0.046 | |
| 4.20 | 6.60 | 1 | 12 | 30.6% | 0.86 | 0.0552 | -0.062 | 89 | 0.1500 | 0.7500 | 6 | 29 | 27.6% | -0.19 | 0.0483 | -0.053 |
| 3.90 | 4.60 | 5 | 18 | 22.4% | 0.80 | 0.0661 | -0.071 | 90 | 0.5500 | 0.9500 | 3 | 3 | 29.3% | -0.24 | 0.0569 | -0.060 |
| 3.00 | 5.00 | 410 | 32.9% | 0.73 | 0.0746 | -0.077 | 91 | 0.9000 | 1.40 | 1 | 3 | 31.1% | -0.30 | 0.0652 | -0.066 | |
| 2.65 | 4.30 | 17 | 42 | 34.6% | 0.66 | 0.0801 | -0.079 | 92 | 0.2500 | 1.80 | 2 | 24.0% | -0.36 | 0.0724 | -0.071 | |
| 2.05 | 2.55 | 17 | 208 | 26.2% | 0.58 | 0.0825 | -0.078 | 93 | 0.7500 | 2.25 | 2 | 1 | 25.0% | -0.44 | 0.0775 | -0.074 |
| 1.65 | 2.00 | 77 | 67 | 26.7% | 0.49 | 0.0820 | -0.075 | 94 | 2.05 | 2.75 | 1 | 30.6% | -0.52 | 0.0797 | -0.074 | |
| 1.20 | 1.55 | 7 | 125 | 26.4% | 0.41 | 0.0788 | -0.071 | 95 | 1.70 | 3.40 | 24.6% | -0.59 | 0.0784 | -0.071 | ||
| 0.8500 | 1.35 | 8 | 1 | 27.5% | 0.34 | 0.0734 | -0.066 | 96 | 3.20 | 4.00 | 30.4% | -0.67 | 0.0741 | -0.067 | ||
| 0.6000 | 1.35 | 3 | 30.1% | 0.27 | 0.0660 | -0.059 | 97 | 3.50 | 5.10 | 30.4% | -0.74 | 0.0672 | -0.060 | |||
| 0.4500 | 0.7000 | 119 | 6 | 27.2% | 0.21 | 0.0574 | -0.052 | 98 | 3.70 | 6.20 | 28.3% | -0.80 | 0.0587 | -0.054 | ||
| 0 | 1.00 | 29.3% | 0.17 | 0.0486 | -0.046 | 99 | 5.10 | 6.90 | 32.9% | -0.84 | 0.0498 | -0.048 | ||||
| 0 | 0.6500 | 2 | 15 | 28.4% | 0.14 | 0.0407 | -0.043 | 100 | 5.90 | 8.00 | 35.3% | -0.87 | 0.0417 | -0.044 | ||
| 0 | 1.55 | 41.7% | 0.12 | 0.0344 | -0.040 | 101 | 7.30 | 9.00 | 42.9% | -0.89 | 0.0352 | -0.041 | ||||
| 0 | 1.50 | 44.5% | 0.10 | 0.0294 | -0.038 | 102 | 7.80 | 9.90 | 39.5% | -0.91 | 0.0300 | -0.039 | ||||
| 0 | 2.25 | 55.3% | 0.09 | 0.0254 | -0.037 | 103 | 8.30 | 11.40 | 42.5% | -0.92 | 0.0259 | -0.038 | ||||
| 0 | 2.25 | 58.6% | 0.08 | 0.0223 | -0.036 | 104 | 9.60 | 12.60 | 51.5% | -0.93 | 0.0226 | -0.037 | ||||
| 0 | 2.20 | 61.4% | 0.08 | 0.0197 | -0.035 | 105 | 10.30 | 13.50 | 49.6% | -0.93 | 0.0199 | -0.036 | ||||
| 0 | 1.20 | 63.8% | 0.05 | 0.0118 | -0.032 | 110 | 15.20 | 18.50 | 61.5% | -0.96 | 0.0119 | -0.032 | ||||
| 0 | 1.20 | 76.1% | 0.04 | 0.0081 | -0.030 | 115 | 20.10 | 22.80 | 50.7% | -0.97 | 0.0080 | -0.030 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Oct 30, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts