CL catena di opzioni Colgate-Palmolive Company
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 ±6.0% (88.48–99.73) · ATM IV 22.1% · P/C open interest 0.11
| 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 | |
| 36.90 | 41.20 | 1.00 | 0.0001 | -0.000 | 55 | 0 | 2.15 | 115.3% | -0.01 | 0.0010 | -0.005 | |||||
| 31.90 | 36.20 | 1.00 | 0.0003 | -0.001 | 60 | 0 | 2.15 | 99.9% | -0.01 | 0.0014 | -0.006 | |||||
| 26.90 | 31.10 | 1.00 | 0.0009 | -0.002 | 65 | 0 | 2.15 | 85.5% | -0.01 | 0.0022 | -0.007 | |||||
| 21.90 | 26.10 | 0.99 | 0.0029 | -0.006 | 70 | 0 | 2.15 | 71.9% | -0.02 | 0.0036 | -0.009 | |||||
| 16.90 | 21.20 | 0.98 | 0.0080 | -0.015 | 75 | 0 | 2.15 | 59.0% | -0.04 | 0.0066 | -0.011 | |||||
| 15.90 | 20.20 | 0.97 | 0.0092 | -0.016 | 76 | 0 | 2.15 | 56.4% | -0.04 | 0.0074 | -0.012 | |||||
| 14.90 | 19.20 | 0.97 | 0.0104 | -0.017 | 77 | 0 | 2.20 | 54.3% | -0.05 | 0.0083 | -0.013 | |||||
| 13.90 | 18.10 | 0.96 | 0.0118 | -0.017 | 78 | 0 | 2.20 | 51.8% | -0.05 | 0.0094 | -0.013 | |||||
| 13.20 | 16.30 | 0.96 | 0.0135 | -0.018 | 79 | 0 | 2.25 | 49.6% | -0.06 | 0.0106 | -0.014 | |||||
| 12.50 | 15.40 | 0.95 | 0.0149 | -0.018 | 80 | 0 | 2.25 | 47.1% | -0.06 | 0.0120 | -0.014 | |||||
| 11.70 | 14.90 | 31.4% | 0.94 | 0.0165 | -0.019 | 81 | 0 | 2.30 | 44.9% | -0.07 | 0.0136 | -0.015 | ||||
| 10.10 | 13.50 | 0.93 | 0.0184 | -0.019 | 82 | 0 | 2.10 | 3 | 41.1% | -0.08 | 0.0156 | -0.016 | ||||
| 9.70 | 12.00 | 0.92 | 0.0204 | -0.019 | 83 | 0 | 1.95 | 3 | 37.6% | -0.09 | 0.0180 | -0.017 | ||||
| 8.90 | 11.50 | 22.7% | 0.90 | 0.0226 | -0.019 | 84 | 0 | 1.00 | 1 | 28.2% | -0.10 | 0.0209 | -0.018 | |||
| 7.90 | 11.00 | 25.7% | 0.88 | 0.0252 | -0.020 | 85 | 0 | 1.10 | 1 | 26.9% | -0.12 | 0.0243 | -0.020 | |||
| 7.20 | 9.80 | 24.2% | 0.86 | 0.0282 | -0.022 | 86 | 0.1500 | 1.05 | 1 | 25.4% | -0.14 | 0.0281 | -0.022 | |||
| 6.30 | 9.00 | 24.0% | 0.83 | 0.0319 | -0.024 | 87 | 0.5000 | 1.05 | 1 | 25.3% | -0.17 | 0.0322 | -0.024 | |||
| 4.90 | 8.30 | 21.0% | 0.80 | 0.0360 | -0.026 | 88 | 0.5500 | 1.35 | 1 | 24.9% | -0.21 | 0.0365 | -0.027 | |||
| 4.70 | 6.80 | 20.3% | 0.76 | 0.0401 | -0.029 | 89 | 0.8500 | 1.70 | 2 | 25.6% | -0.24 | 0.0408 | -0.029 | |||
| 4.30 | 6.70 | 1 | 25.0% | 0.72 | 0.0441 | -0.031 | 90 | 1.05 | 1.90 | 24.6% | -0.29 | 0.0450 | -0.031 | |||
| 4.10 | 6.00 | 2 | 26.8% | 0.67 | 0.0478 | -0.032 | 91 | 1.35 | 2.10 | 23.8% | -0.33 | 0.0488 | -0.033 | |||
| 3.50 | 5.00 | 1 | 25.1% | 0.62 | 0.0511 | -0.034 | 92 | 1.10 | 2.65 | 21.9% | -0.38 | 0.0523 | -0.034 | |||
| 2.85 | 4.60 | 1 | 25.4% | 0.57 | 0.0535 | -0.034 | 93 | 1.20 | 3.00 | 20.2% | -0.44 | 0.0550 | -0.035 | |||
| 2.45 | 3.20 | 3 | 31 | 22.2% | 0.52 | 0.0549 | -0.034 | 94 | 2.00 | 3.60 | 21.9% | -0.49 | 0.0566 | -0.035 | ||
| 2.00 | 3.20 | 1 | 24.1% | 0.46 | 0.0552 | -0.034 | 95 | 2.15 | 4.20 | 20.5% | -0.55 | 0.0572 | -0.035 | |||
| 1.40 | 2.85 | 23.5% | 0.41 | 0.0542 | -0.033 | 96 | 3.10 | 4.80 | 21.8% | -0.61 | 0.0566 | -0.034 | ||||
| 1.10 | 2.35 | 23.2% | 0.36 | 0.0523 | -0.032 | 97 | 4.30 | 5.40 | 23.9% | -0.66 | 0.0549 | -0.033 | ||||
| 0.7000 | 2.10 | 1 | 23.0% | 0.31 | 0.0495 | -0.029 | 98 | 4.10 | 6.70 | 22.5% | -0.71 | 0.0525 | -0.031 | |||
| 0.7500 | 1.55 | 1 | 77 | 23.1% | 0.26 | 0.0459 | -0.027 | 99 | 5.30 | 7.40 | 24.4% | -0.76 | 0.0494 | -0.029 | ||
| 0.3500 | 1.10 | 1 | 1 | 20.9% | 0.22 | 0.0418 | -0.025 | 100 | 5.70 | 8.20 | 22.4% | -0.81 | 0.0457 | -0.027 | ||
| 0.2000 | 1.15 | 1 | 22.3% | 0.18 | 0.0374 | -0.022 | 101 | 7.10 | 9.10 | 26.2% | -0.85 | 0.0414 | -0.024 | |||
| 0.0500 | 0.9500 | 21.9% | 0.15 | 0.0330 | -0.020 | 102 | 7.30 | 10.00 | 22.1% | -0.88 | 0.0368 | -0.022 | ||||
| 0 | 0.9000 | 22.9% | 0.13 | 0.0290 | -0.018 | 103 | 7.60 | 11.60 | 22.9% | -0.90 | 0.0324 | -0.021 | ||||
| 0 | 1.20 | 26.8% | 0.11 | 0.0255 | -0.017 | 104 | 8.90 | 11.90 | -0.92 | 0.0283 | -0.019 | |||||
| 0 | 2.25 | 35.2% | 0.10 | 0.0226 | -0.016 | 105 | 9.70 | 13.60 | 27.1% | -0.93 | 0.0248 | -0.018 | ||||
| 0 | 1.15 | 36.0% | 0.07 | 0.0137 | -0.014 | 110 | 14.40 | 18.50 | 30.5% | -0.96 | 0.0138 | -0.015 | ||||
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 — Nov 27, 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.