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 ±12.3% (78.77–100.87) · ATM IV 22.6% · P/C open interest 1.15
| 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 | |
| 33.50 | 37.60 | 34.4% | 0.97 | 0.0027 | 0.000 | 55 | 0 | 2.10 | 2 | 54.7% | -0.03 | 0.0029 | -0.006 | |||
| 29.00 | 32.80 | 37.3% | 0.96 | 0.0037 | -0.000 | 60 | 0 | 1.85 | 5 | 45.4% | -0.04 | 0.0040 | -0.006 | |||
| 24.50 | 27.50 | 31.5% | 0.95 | 0.0053 | -0.002 | 65 | 0 | 1.80 | 1 | 38.1% | -0.06 | 0.0056 | -0.006 | |||
| 19.20 | 23.20 | 27.4% | 0.93 | 0.0081 | -0.004 | 70 | 0.0500 | 0.8000 | 5 | 25.9% | -0.08 | 0.0085 | -0.008 | |||
| 15.20 | 18.60 | 27.4% | 0.88 | 0.0126 | -0.006 | 75 | 0.0500 | 2.50 | 13 | 28.0% | -0.13 | 0.0130 | -0.010 | |||
| 11.00 | 13.90 | 23.8% | 0.81 | 0.0186 | -0.010 | 80 | 1.40 | 2.75 | 68 | 26.1% | -0.20 | 0.0190 | -0.012 | |||
| 9.60 | 11.30 | 22.8% | 0.76 | 0.0218 | -0.012 | 82.5 | 1.95 | 3.30 | 142 | 25.2% | -0.26 | 0.0223 | -0.014 | |||
| 8.40 | 9.40 | 1 | 27 | 23.3% | 0.70 | 0.0249 | -0.013 | 85 | 2.80 | 3.90 | 1 | 93 | 24.5% | -0.31 | 0.0255 | -0.015 |
| 6.50 | 8.10 | 3 | 22.8% | 0.63 | 0.0276 | -0.014 | 87.5 | 3.40 | 4.90 | 42 | 23.6% | -0.38 | 0.0284 | -0.015 | ||
| 4.50 | 6.70 | 4 | 21.2% | 0.56 | 0.0294 | -0.015 | 90 | 4.40 | 6.50 | 30 | 24.1% | -0.46 | 0.0305 | -0.016 | ||
| 3.20 | 6.40 | 36 | 22.6% | 0.49 | 0.0301 | -0.015 | 92.5 | 5.60 | 7.70 | 20 | 23.4% | -0.53 | 0.0317 | -0.016 | ||
| 3.10 | 4.80 | 63 | 23.1% | 0.42 | 0.0295 | -0.015 | 95 | 5.80 | 9.20 | 33 | 20.4% | -0.61 | 0.0316 | -0.015 | ||
| 2.45 | 3.10 | 10 | 54 | 21.5% | 0.35 | 0.0279 | -0.014 | 97.5 | 8.10 | 10.90 | 21.6% | -0.68 | 0.0303 | -0.014 | ||
| 1.65 | 2.45 | 67 | 21.1% | 0.29 | 0.0257 | -0.013 | 100 | 10.00 | 12.30 | 20.3% | -0.74 | 0.0281 | -0.013 | |||
| 0.1000 | 1.80 | 1 | 13 | 19.9% | 0.19 | 0.0203 | -0.010 | 105 | 13.70 | 16.50 | 16.7% | -0.86 | 0.0216 | -0.009 | ||
| 0.3500 | 1.10 | 11 | 22.2% | 0.11 | 0.0146 | -0.007 | 110 | 18.70 | 21.20 | -0.93 | 0.0139 | -0.003 | ||||
| 0.0500 | 1.05 | 66 | 24.1% | 0.07 | 0.0102 | -0.005 | 115 | 23.10 | 27.20 | 25.5% | -0.98 | 0.0134 | -0.007 | |||
| 0.0500 | 0.5500 | 1 | 24.0% | 0.05 | 0.0075 | -0.004 | 120 | 27.90 | 32.10 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.3000 | 51 | 23.7% | 0.04 | 0.0058 | -0.004 | 125 | 32.90 | 37.10 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.4000 | 27.3% | 0.03 | 0.0046 | -0.004 | 130 | 37.90 | 42.10 | -1.00 | 0.0000 | -0.017 | |||||
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 — Feb 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.