CL option chain Colgate-Palmolive Company
Cboe delayed options data · के अनुसार 15:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±19.6% (75.11–111.81) · ATM IV 22.4% · P/C ओपन इंटरेस्ट 0.72
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 44.10 | 48.50 | 33.9% | 0.97 | 0.0018 | 0.000 | 47.5 | 0 | 2.90 | 47.7% | -0.03 | 0.0018 | -0.003 | ||||
| 42.00 | 46.00 | 29 | 33.0% | 0.96 | 0.0021 | 0.000 | 50 | 0.2000 | 1.25 | 36 | 37.8% | -0.04 | 0.0022 | -0.003 | ||
| 37.20 | 41.50 | 6 | 29.5% | 0.95 | 0.0028 | 0.000 | 55 | 0.1500 | 3.00 | 23 | 40.2% | -0.05 | 0.0029 | -0.004 | ||
| 32.50 | 37.00 | 37 | 26.7% | 0.94 | 0.0038 | 0.000 | 60 | 0.7500 | 1.95 | 96 | 33.6% | -0.06 | 0.0040 | -0.004 | ||
| 28.90 | 32.10 | 48 | 26.7% | 0.91 | 0.0052 | -0.001 | 65 | 0.9000 | 1.80 | 507 | 29.0% | -0.09 | 0.0054 | -0.005 | ||
| 25.10 | 28.50 | 42 | 28.3% | 0.88 | 0.0070 | -0.003 | 70 | 1.40 | 2.60 | 243 | 28.1% | -0.12 | 0.0072 | -0.006 | ||
| 21.00 | 24.50 | 98 | 26.6% | 0.84 | 0.0090 | -0.004 | 75 | 2.30 | 3.50 | 10 | 367 | 27.3% | -0.16 | 0.0094 | -0.007 | |
| 19.00 | 22.50 | 1 | 25.7% | 0.82 | 0.0102 | -0.005 | 77.5 | 2.40 | 3.50 | 25.1% | -0.19 | 0.0107 | -0.007 | |||
| 17.10 | 20.20 | 104 | 24.2% | 0.79 | 0.0113 | -0.006 | 80 | 2.00 | 4.10 | 666 | 23.1% | -0.22 | 0.0120 | -0.008 | ||
| 15.30 | 18.10 | 2 | 23.1% | 0.76 | 0.0125 | -0.006 | 82.5 | 3.40 | 6.40 | 26.5% | -0.25 | 0.0133 | -0.008 | |||
| 13.50 | 16.30 | 105 | 22.4% | 0.73 | 0.0136 | -0.007 | 85 | 4.10 | 5.60 | 206 | 23.7% | -0.29 | 0.0145 | -0.009 | ||
| 11.90 | 14.90 | 10 | 22.3% | 0.69 | 0.0147 | -0.007 | 87.5 | 4.20 | 6.50 | 28 | 22.4% | -0.33 | 0.0158 | -0.009 | ||
| 10.50 | 13.50 | 212 | 22.2% | 0.65 | 0.0156 | -0.008 | 90 | 5.80 | 7.40 | 141 | 23.0% | -0.37 | 0.0169 | -0.009 | ||
| 9.20 | 12.30 | 6 | 22.3% | 0.61 | 0.0164 | -0.008 | 92.5 | 6.80 | 8.40 | 3 | 22.6% | -0.41 | 0.0180 | -0.010 | ||
| 9.10 | 11.10 | 241 | 23.6% | 0.57 | 0.0171 | -0.009 | 95 | 8.00 | 9.50 | 5 | 22.3% | -0.46 | 0.0189 | -0.010 | ||
| 7.70 | 9.50 | 39 | 22.5% | 0.53 | 0.0175 | -0.009 | 97.5 | 9.30 | 10.80 | 20 | 22.0% | -0.50 | 0.0196 | -0.010 | ||
| 6.90 | 8.40 | 356 | 22.5% | 0.49 | 0.0177 | -0.009 | 100 | 10.20 | 13.10 | 32 | 22.3% | -0.55 | 0.0202 | -0.010 | ||
| 4.90 | 6.70 | 160 | 22.1% | 0.41 | 0.0176 | -0.009 | 105 | 13.40 | 16.30 | 2 | 22.0% | -0.65 | 0.0209 | -0.009 | ||
| 3.60 | 5.20 | 69 | 21.9% | 0.34 | 0.0167 | -0.008 | 110 | 17.20 | 20.20 | 1 | 22.4% | -0.75 | 0.0217 | -0.009 | ||
| 2.65 | 4.10 | 772 | 22.1% | 0.27 | 0.0152 | -0.007 | 115 | 20.80 | 24.30 | 22 | 21.4% | -0.85 | 0.0246 | -0.009 | ||
| 1.95 | 3.20 | 121 | 22.2% | 0.22 | 0.0134 | -0.007 | 120 | 24.50 | 29.50 | -0.93 | 0.0202 | -0.012 | ||||
| 1.40 | 2.50 | 588 | 22.3% | 0.18 | 0.0116 | -0.006 | 125 | 29.50 | 34.50 | -0.98 | 0.0094 | 0.000 | ||||
| 1.05 | 1.95 | 88 | 22.5% | 0.15 | 0.0100 | -0.006 | 130 | 34.50 | 39.50 | -0.99 | 0.0031 | 0.000 | ||||
| 0 | 3.40 | 15 | 25.2% | 0.13 | 0.0087 | -0.005 | 135 | 39.50 | 44.50 | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 3.20 | 100 | 26.5% | 0.11 | 0.0077 | -0.005 | 140 | 44.50 | 49.50 | -1.00 | 0.0000 | 0.000 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Jan 21, 2028
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs