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 ±7.0% (87.03–100.03) · ATM IV 21.3% · P/C open interest 1.25
| 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 | |
| 41.40 | 45.20 | 1 | 1.00 | 0.0000 | -0.122 | 50 | 0 | 2.15 | 13 | 109.9% | -0.01 | 0.0010 | -0.006 | |||
| 36.40 | 40.20 | 1.00 | 0.0000 | -0.071 | 55 | 0 | 0.2000 | 63 | 61.2% | -0.01 | 0.0014 | -0.006 | ||||
| 31.40 | 35.20 | 11 | 0.99 | 0.0042 | -0.019 | 60 | 0 | 1.20 | 742 | 72.0% | -0.02 | 0.0020 | -0.006 | |||
| 26.40 | 30.20 | 3 | 0.98 | 0.0044 | -0.003 | 65 | 0 | 0.3000 | 129 | 46.7% | -0.02 | 0.0028 | -0.007 | |||
| 21.40 | 25.30 | 33 | 0.97 | 0.0042 | -0.004 | 70 | 0 | 0.2500 | 269 | 37.2% | -0.03 | 0.0042 | -0.007 | |||
| 16.60 | 19.50 | 30 | 0.96 | 0.0067 | -0.005 | 75 | 0.1500 | 0.2000 | 621 | 31.4% | -0.04 | 0.0068 | -0.008 | |||
| 14.50 | 16.90 | 0.95 | 0.0090 | -0.007 | 77.5 | 0.0500 | 0.3000 | 1 | 2,823 | 27.5% | -0.05 | 0.0091 | -0.009 | |||
| 12.10 | 14.60 | 182 | 0.93 | 0.0127 | -0.009 | 80 | 0.2500 | 0.4000 | 2 | 1,026 | 27.1% | -0.07 | 0.0129 | -0.011 | ||
| 10.10 | 12.40 | 20.6% | 0.90 | 0.0183 | -0.012 | 82.5 | 0.4000 | 0.7500 | 582 | 26.8% | -0.10 | 0.0186 | -0.014 | |||
| 8.10 | 9.60 | 99 | 18.1% | 0.85 | 0.0256 | -0.017 | 85 | 0.7000 | 0.8500 | 3 | 346 | 24.4% | -0.15 | 0.0261 | -0.018 | |
| 6.10 | 7.60 | 280 | 19.4% | 0.77 | 0.0337 | -0.021 | 87.5 | 1.15 | 1.25 | 2 | 165 | 23.3% | -0.23 | 0.0344 | -0.022 | |
| 4.90 | 5.50 | 1,115 | 20.8% | 0.68 | 0.0414 | -0.025 | 90 | 1.85 | 1.95 | 4 | 110 | 22.8% | -0.32 | 0.0426 | -0.026 | |
| 3.40 | 4.00 | 5 | 562 | 20.8% | 0.57 | 0.0469 | -0.027 | 92.5 | 2.75 | 2.85 | 15 | 21.9% | -0.44 | 0.0487 | -0.028 | |
| 2.60 | 2.70 | 9 | 1,107 | 21.7% | 0.45 | 0.0482 | -0.027 | 95 | 3.90 | 4.30 | 29 | 21.7% | -0.56 | 0.0507 | -0.028 | |
| 1.70 | 1.85 | 3 | 245 | 21.9% | 0.34 | 0.0448 | -0.025 | 97.5 | 5.40 | 6.90 | 7 | 24.8% | -0.68 | 0.0482 | -0.026 | |
| 1.00 | 1.15 | 4 | 840 | 21.4% | 0.24 | 0.0382 | -0.021 | 100 | 7.30 | 8.80 | 29 | 25.4% | -0.79 | 0.0426 | -0.022 | |
| 0.3500 | 0.4500 | 318 | 21.8% | 0.11 | 0.0224 | -0.013 | 105 | 10.90 | 13.60 | 62 | 25.1% | -0.94 | 0.0275 | -0.015 | ||
| 0 | 0.9500 | 690 | 29.2% | 0.07 | 0.0135 | -0.010 | 110 | 15.30 | 19.10 | 30.8% | -0.98 | 0.0128 | -0.008 | |||
| 0 | 0.9500 | 87 | 34.9% | 0.05 | 0.0092 | -0.009 | 115 | 20.30 | 24.10 | 36.7% | -0.99 | 0.0064 | -0.003 | |||
| 0 | 1.75 | 23 | 46.6% | 0.04 | 0.0068 | -0.009 | 120 | 25.30 | 29.10 | 42.2% | -0.99 | 0.0034 | 0.000 | |||
| 0 | 0.9500 | 1 | 45.1% | 0.03 | 0.0052 | -0.008 | 125 | 30.30 | 34.10 | 47.4% | -1.00 | 0.0019 | 0.000 | |||
| 0 | 1.00 | 9 | 50.2% | 0.03 | 0.0042 | -0.008 | 130 | 35.30 | 39.10 | 52.2% | -1.00 | 0.0011 | 0.000 | |||
| 0 | 1.00 | 54.5% | 0.03 | 0.0035 | -0.008 | 135 | 40.30 | 44.10 | 56.8% | -1.00 | 0.0007 | 0.000 | ||||
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 — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.