CL optieketen Colgate-Palmolive Company
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±9.8% (80.97–98.56) · ATM IV 22.5% · P/C open interest 0.74
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 43.10 | 47.10 | 54.4% | 0.99 | 0.0011 | 0.000 | 45 | 0 | 0.7500 | 1 | 72.9% | -0.01 | 0.0012 | -0.005 | |||
| 38.20 | 42.20 | 1 | 52.5% | 0.98 | 0.0016 | 0.000 | 50 | 0 | 0.7500 | 13 | 63.2% | -0.02 | 0.0016 | -0.005 | ||
| 33.20 | 37.20 | 40.4% | 0.98 | 0.0022 | 0.000 | 55 | 0 | 0.2000 | 63 | 43.5% | -0.02 | 0.0022 | -0.005 | |||
| 28.60 | 32.30 | 11 | 42.5% | 0.97 | 0.0031 | 0.000 | 60 | 0 | 0.7500 | 742 | 46.1% | -0.03 | 0.0031 | -0.006 | ||
| 24.10 | 27.10 | 3 | 37.4% | 0.97 | 0.0045 | 0.000 | 65 | 0.1000 | 0.6500 | 129 | 38.5% | -0.04 | 0.0045 | -0.006 | ||
| 19.60 | 22.00 | 33 | 32.8% | 0.95 | 0.0070 | 0.000 | 70 | 0 | 0.7500 | 262 | 31.3% | -0.05 | 0.0072 | -0.007 | ||
| 14.90 | 17.30 | 31 | 28.7% | 0.91 | 0.0121 | -0.004 | 75 | 0.2500 | 0.9000 | 585 | 27.2% | -0.09 | 0.0124 | -0.010 | ||
| 10.50 | 12.90 | 182 | 26.0% | 0.84 | 0.0203 | -0.010 | 80 | 0.8000 | 1.35 | 483 | 24.6% | -0.17 | 0.0210 | -0.014 | ||
| 7.00 | 8.50 | 65 | 23.7% | 0.72 | 0.0299 | -0.015 | 85 | 1.85 | 2.35 | 92 | 22.7% | -0.30 | 0.0313 | -0.018 | ||
| 5.50 | 6.50 | 53 | 22.6% | 0.64 | 0.0340 | -0.017 | 87.5 | 2.40 | 3.60 | 147 | 22.5% | -0.38 | 0.0358 | -0.019 | ||
| 4.10 | 5.10 | 416 | 22.2% | 0.55 | 0.0366 | -0.018 | 90 | 3.90 | 4.50 | 57 | 22.7% | -0.47 | 0.0388 | -0.020 | ||
| 2.90 | 4.00 | 294 | 22.1% | 0.46 | 0.0370 | -0.019 | 92.5 | 5.20 | 6.00 | 13 | 22.6% | -0.57 | 0.0394 | -0.019 | ||
| 2.00 | 3.00 | 787 | 21.8% | 0.37 | 0.0354 | -0.018 | 95 | 6.10 | 7.80 | 26 | 21.0% | -0.66 | 0.0375 | -0.017 | ||
| 1.55 | 2.10 | 191 | 22.0% | 0.29 | 0.0323 | -0.016 | 97.5 | 8.40 | 9.50 | 7 | 21.9% | -0.75 | 0.0337 | -0.015 | ||
| 0.9000 | 1.65 | 485 | 21.9% | 0.22 | 0.0281 | -0.014 | 100 | 10.00 | 12.10 | 30 | 22.5% | -0.82 | 0.0285 | -0.011 | ||
| 0.4000 | 0.9000 | 325 | 22.5% | 0.13 | 0.0190 | -0.010 | 105 | 13.90 | 16.30 | 62 | -0.91 | 0.0180 | -0.004 | |||
| 0.2000 | 0.7000 | 691 | 24.9% | 0.08 | 0.0129 | -0.008 | 110 | 18.30 | 21.50 | -0.96 | 0.0187 | -0.001 | ||||
| 0.0500 | 0.5500 | 87 | 26.7% | 0.06 | 0.0094 | -0.007 | 115 | 23.20 | 27.10 | -0.98 | 0.0145 | -0.008 | ||||
| 0 | 0.6000 | 15 | 30.3% | 0.05 | 0.0073 | -0.007 | 120 | 28.20 | 32.10 | -0.99 | 0.0051 | -0.021 | ||||
| 0 | 0.7500 | 1 | 35.2% | 0.04 | 0.0058 | -0.007 | 125 | 33.20 | 37.10 | -1.00 | 0.0014 | -0.028 | ||||
| 0 | 0.7500 | 4 | 38.5% | 0.04 | 0.0048 | -0.006 | 130 | 38.10 | 42.10 | -1.00 | 0.0000 | -0.033 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Dec 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.