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 ±11.2% (82.85–103.65) · ATM IV 21.8% · P/C open interest 0.46
| 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 | |
| 41.50 | 45.50 | 49.3% | 0.98 | 0.0015 | 0.000 | 50 | 0 | 2.20 | 2 | 70.2% | -0.02 | 0.0016 | -0.005 | |||
| 36.60 | 40.60 | 44.1% | 0.98 | 0.0020 | 0.000 | 55 | 0 | 2.20 | 73 | 61.3% | -0.03 | 0.0022 | -0.005 | |||
| 31.60 | 35.60 | 1 | 35.3% | 0.97 | 0.0028 | -0.000 | 60 | 0 | 2.30 | 21 | 53.7% | -0.03 | 0.0029 | -0.005 | ||
| 27.00 | 29.80 | 2 | 0.96 | 0.0040 | -0.001 | 65 | 0 | 0.4500 | 101 | 31.9% | -0.04 | 0.0041 | -0.006 | |||
| 22.20 | 25.10 | 1 | 21.4% | 0.95 | 0.0060 | -0.003 | 70 | 0.3000 | 0.5500 | 10 | 240 | 30.0% | -0.05 | 0.0061 | -0.006 | |
| 17.80 | 20.20 | 49 | 23.3% | 0.92 | 0.0095 | -0.005 | 75 | 0.4000 | 0.7500 | 643 | 26.1% | -0.08 | 0.0096 | -0.008 | ||
| 15.80 | 17.90 | 4 | 24.2% | 0.90 | 0.0120 | -0.006 | 77.5 | 0.6500 | 1.15 | 9 | 26.2% | -0.11 | 0.0122 | -0.009 | ||
| 13.60 | 15.70 | 8 | 23.4% | 0.86 | 0.0150 | -0.008 | 80 | 0.9500 | 1.20 | 192 | 24.4% | -0.14 | 0.0154 | -0.011 | ||
| 11.50 | 13.70 | 23.0% | 0.82 | 0.0184 | -0.010 | 82.5 | 1.35 | 1.60 | 5 | 15 | 23.8% | -0.18 | 0.0189 | -0.012 | ||
| 10.30 | 11.40 | 42 | 23.7% | 0.77 | 0.0219 | -0.012 | 85 | 1.80 | 2.05 | 275 | 22.8% | -0.23 | 0.0227 | -0.014 | ||
| 8.00 | 9.50 | 472 | 21.6% | 0.71 | 0.0254 | -0.014 | 87.5 | 2.40 | 2.70 | 774 | 22.1% | -0.29 | 0.0263 | -0.015 | ||
| 6.50 | 7.70 | 74 | 21.2% | 0.65 | 0.0284 | -0.015 | 90 | 3.20 | 3.70 | 108 | 21.9% | -0.36 | 0.0295 | -0.016 | ||
| 5.30 | 6.70 | 420 | 22.3% | 0.57 | 0.0305 | -0.016 | 92.5 | 4.10 | 4.70 | 30 | 11 | 21.2% | -0.44 | 0.0317 | -0.017 | |
| 4.40 | 4.90 | 163 | 21.6% | 0.50 | 0.0314 | -0.016 | 95 | 4.70 | 6.80 | 31 | 21.3% | -0.52 | 0.0326 | -0.017 | ||
| 3.30 | 4.10 | 380 | 21.8% | 0.42 | 0.0309 | -0.016 | 97.5 | 6.90 | 7.40 | 1 | 20.8% | -0.60 | 0.0323 | -0.016 | ||
| 2.50 | 3.00 | 2 | 90 | 21.2% | 0.35 | 0.0293 | -0.015 | 100 | 8.50 | 10.00 | 5 | 22.7% | -0.67 | 0.0310 | -0.015 | |
| 1.40 | 1.70 | 10 | 3,567 | 21.1% | 0.23 | 0.0240 | -0.012 | 105 | 11.90 | 14.10 | 22.4% | -0.81 | 0.0283 | -0.013 | ||
| 0.7000 | 1.15 | 101 | 21.9% | 0.14 | 0.0177 | -0.009 | 110 | 16.50 | 18.70 | 24.8% | -0.92 | 0.0271 | -0.010 | |||
| 0.2000 | 0.7000 | 1 | 21.5% | 0.10 | 0.0127 | -0.008 | 115 | 20.70 | 24.10 | 1 | 27.4% | -0.98 | 0.0138 | -0.012 | ||
| 0 | 0.9500 | 5 | 25.1% | 0.07 | 0.0095 | -0.007 | 120 | 25.00 | 29.10 | -0.99 | 0.0041 | -0.008 | ||||
| 0 | 0.7500 | 4 | 26.9% | 0.06 | 0.0075 | -0.006 | 125 | 30.00 | 34.10 | -1.00 | 0.0007 | -0.007 | ||||
| 0 | 0.5000 | 2 | 27.5% | 0.05 | 0.0061 | -0.006 | 130 | 35.70 | 39.10 | 38.6% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 2.20 | 40.8% | 0.05 | 0.0051 | -0.006 | 135 | 40.70 | 44.10 | 42.0% | -1.00 | 0.0000 | -0.007 | ||||
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 — Mar 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.