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 ±13.9% (77.60–102.60) · ATM IV 23.7% · P/C open interest 0.28
| 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 | |
| 38.80 | 42.70 | 50.1% | 0.97 | 0.0020 | 0.000 | 50 | 0 | 0.9000 | 1 | 48.6% | -0.03 | 0.0021 | -0.005 | |||
| 34.60 | 37.20 | 43.3% | 0.97 | 0.0028 | 0.000 | 55 | 0 | 1.00 | 65 | 42.8% | -0.04 | 0.0029 | -0.005 | |||
| 29.80 | 32.40 | 2 | 38.6% | 0.96 | 0.0039 | 0.000 | 60 | 0 | 1.15 | 21 | 37.6% | -0.05 | 0.0040 | -0.006 | ||
| 25.10 | 27.70 | 2 | 34.9% | 0.94 | 0.0057 | -0.001 | 65 | 0 | 2.65 | 103 | 39.5% | -0.06 | 0.0058 | -0.006 | ||
| 21.10 | 23.10 | 1 | 33.9% | 0.91 | 0.0085 | -0.004 | 70 | 0.5000 | 2.05 | 235 | 32.4% | -0.09 | 0.0087 | -0.008 | ||
| 16.20 | 18.50 | 4 | 28.4% | 0.86 | 0.0126 | -0.006 | 75 | 1.05 | 1.85 | 31 | 27.3% | -0.14 | 0.0129 | -0.010 | ||
| 11.90 | 14.30 | 8 | 25.4% | 0.79 | 0.0176 | -0.009 | 80 | 1.70 | 2.50 | 148 | 24.4% | -0.22 | 0.0182 | -0.012 | ||
| 9.00 | 10.40 | 14 | 24.8% | 0.69 | 0.0228 | -0.012 | 85 | 2.90 | 5.40 | 189 | 26.3% | -0.32 | 0.0236 | -0.014 | ||
| 7.10 | 8.90 | 14 | 23.7% | 0.63 | 0.0249 | -0.013 | 87.5 | 3.60 | 6.10 | 151 | 24.8% | -0.38 | 0.0258 | -0.014 | ||
| 5.80 | 7.60 | 41 | 23.6% | 0.56 | 0.0263 | -0.014 | 90 | 4.50 | 7.10 | 119 | 23.8% | -0.45 | 0.0275 | -0.015 | ||
| 4.80 | 7.40 | 58 | 25.6% | 0.50 | 0.0269 | -0.014 | 92.5 | 6.10 | 6.90 | 14 | 21.3% | -0.52 | 0.0284 | -0.014 | ||
| 3.80 | 6.00 | 67 | 24.8% | 0.43 | 0.0267 | -0.014 | 95 | 7.00 | 9.20 | 30 | 21.6% | -0.59 | 0.0285 | -0.014 | ||
| 2.90 | 5.40 | 278 | 25.2% | 0.37 | 0.0257 | -0.013 | 97.5 | 8.50 | 10.80 | 1 | 21.0% | -0.65 | 0.0278 | -0.013 | ||
| 2.40 | 3.90 | 78 | 24.1% | 0.32 | 0.0242 | -0.013 | 100 | 10.30 | 13.10 | 4 | 21.9% | -0.72 | 0.0265 | -0.012 | ||
| 1.35 | 2.00 | 3,376 | 22.2% | 0.22 | 0.0201 | -0.011 | 105 | 14.50 | 16.60 | 20.5% | -0.82 | 0.0220 | -0.009 | |||
| 0.7000 | 1.30 | 12 | 22.3% | 0.15 | 0.0156 | -0.008 | 110 | 18.50 | 20.90 | -0.90 | 0.0159 | -0.005 | ||||
| 0.3500 | 1.05 | 1 | 23.4% | 0.11 | 0.0118 | -0.007 | 115 | 23.40 | 26.20 | 1 | -0.94 | 0.0108 | -0.002 | |||
| 0 | 1.75 | 5 | 27.9% | 0.08 | 0.0092 | -0.006 | 120 | 27.70 | 31.80 | -0.97 | 0.0132 | 0.000 | ||||
| 0.0500 | 0.7500 | 4 | 25.9% | 0.07 | 0.0074 | -0.006 | 125 | 32.70 | 36.80 | -0.99 | 0.0086 | -0.007 | ||||
| 0 | 0.7500 | 2 | 28.0% | 0.06 | 0.0061 | -0.005 | 130 | 37.70 | 41.80 | -1.00 | 0.0021 | -0.014 | ||||
| 0 | 0.7500 | 30.3% | 0.05 | 0.0052 | -0.005 | 135 | 42.70 | 46.80 | -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 — 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.