CL rantai opsi Colgate-Palmolive Company
Cboe delayed options data · per 18:35 UTC
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 ±5.5% (88.38–98.67) · ATM IV 23.0% · P/C open interest 0.38
| 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 | 1.00 | 0.0000 | -0.311 | 50 | 0 | 2.15 | 149.8% | -0.01 | 0.0008 | -0.007 | |||||
| 36.40 | 40.20 | 1.00 | 0.0000 | -0.284 | 55 | 0 | 0.1000 | 3 | 76.0% | -0.01 | 0.0011 | -0.007 | ||||
| 31.40 | 35.20 | 1.00 | 0.0000 | -0.256 | 60 | 0 | 2.15 | 16 | 112.8% | -0.01 | 0.0016 | -0.008 | ||||
| 26.40 | 30.20 | 1.00 | 0.0000 | -0.218 | 65 | 0 | 0.0500 | 139 | 49.5% | -0.02 | 0.0024 | -0.009 | ||||
| 21.40 | 25.20 | 1.00 | 0.0000 | -0.160 | 70 | 0 | 1.00 | 88 | 66.2% | -0.02 | 0.0041 | -0.012 | ||||
| 16.40 | 20.20 | 10 | 12 | 0.99 | 0.0084 | -0.091 | 75 | 0 | 0.2500 | 247 | 40.0% | -0.04 | 0.0070 | -0.015 | ||
| 13.90 | 17.60 | 0.98 | 0.0176 | -0.056 | 77.5 | 0 | 2.00 | 48 | 57.3% | -0.05 | 0.0093 | -0.016 | ||||
| 11.40 | 15.30 | 70 | 0.96 | 0.0245 | -0.039 | 80 | 0.2000 | 0.3000 | 5 | 367 | 34.4% | -0.06 | 0.0126 | -0.017 | ||
| 10.90 | 13.30 | 0.95 | 0.0284 | -0.030 | 81 | 0.0500 | 0.4000 | 2 | 31.4% | -0.07 | 0.0143 | -0.018 | ||||
| 10.00 | 12.50 | 0.94 | 0.0331 | -0.021 | 82 | 0 | 0.7500 | 33.1% | -0.07 | 0.0164 | -0.018 | |||||
| 9.80 | 11.30 | 17 | 0.93 | 0.0346 | -0.017 | 82.5 | 0.2500 | 0.3500 | 651 | 30.1% | -0.08 | 0.0176 | -0.019 | |||
| 9.30 | 10.80 | 0.93 | 0.0341 | -0.018 | 83 | 0 | 0.7500 | 30.7% | -0.08 | 0.0190 | -0.019 | |||||
| 8.30 | 10.00 | 0.91 | 0.0308 | -0.019 | 84 | 0 | 0.7500 | 28.3% | -0.10 | 0.0222 | -0.020 | |||||
| 7.50 | 8.90 | 112 | 0.89 | 0.0259 | -0.021 | 85 | 0.3500 | 0.5500 | 5 | 317 | 27.4% | -0.12 | 0.0261 | -0.022 | ||
| 6.60 | 8.10 | 0.86 | 0.0305 | -0.023 | 86 | 0.4500 | 0.8000 | 27.8% | -0.14 | 0.0308 | -0.025 | |||||
| 6.40 | 7.10 | 4 | 22.5% | 0.83 | 0.0356 | -0.026 | 87 | 0.6000 | 0.7500 | 25.8% | -0.17 | 0.0360 | -0.027 | |||
| 5.60 | 6.80 | 1 | 226 | 20.4% | 0.82 | 0.0383 | -0.028 | 87.5 | 0.6500 | 0.8000 | 353 | 25.1% | -0.19 | 0.0388 | -0.029 | |
| 5.00 | 6.50 | 19.9% | 0.80 | 0.0411 | -0.029 | 88 | 0.7500 | 0.9000 | 25.0% | -0.21 | 0.0416 | -0.030 | ||||
| 4.30 | 5.50 | 19.3% | 0.75 | 0.0466 | -0.032 | 89 | 0.9000 | 1.10 | 24.2% | -0.25 | 0.0472 | -0.033 | ||||
| 4.50 | 4.70 | 36 | 790 | 24.2% | 0.71 | 0.0518 | -0.035 | 90 | 1.15 | 1.35 | 22 | 129 | 23.7% | -0.30 | 0.0526 | -0.036 |
| 3.80 | 4.00 | 1 | 23.7% | 0.65 | 0.0563 | -0.037 | 91 | 1.50 | 1.70 | 1 | 23.7% | -0.35 | 0.0573 | -0.038 | ||
| 3.10 | 3.40 | 23.2% | 0.59 | 0.0599 | -0.039 | 92 | 1.85 | 2.05 | 23.2% | -0.41 | 0.0611 | -0.040 | ||||
| 2.80 | 3.10 | 1 | 1,299 | 23.0% | 0.56 | 0.0612 | -0.039 | 92.5 | 2.05 | 2.30 | 1 | 83 | 23.2% | -0.44 | 0.0625 | -0.040 |
| 2.60 | 2.80 | 9 | 23.1% | 0.53 | 0.0620 | -0.039 | 93 | 2.30 | 2.50 | 23.0% | -0.47 | 0.0635 | -0.040 | |||
| 2.10 | 2.30 | 1 | 22.8% | 0.47 | 0.0626 | -0.039 | 94 | 2.80 | 3.10 | 23.2% | -0.54 | 0.0642 | -0.040 | |||
| 1.70 | 1.90 | 435 | 1,122 | 22.9% | 0.41 | 0.0614 | -0.038 | 95 | 3.40 | 3.60 | 69 | 22.8% | -0.60 | 0.0634 | -0.039 | |
| 1.30 | 1.50 | 22.5% | 0.35 | 0.0588 | -0.036 | 96 | 4.00 | 5.10 | 26.7% | -0.66 | 0.0610 | -0.037 | ||||
| 1.05 | 1.20 | 22.7% | 0.30 | 0.0549 | -0.034 | 97 | 4.70 | 5.90 | 27.4% | -0.72 | 0.0575 | -0.035 | ||||
| 0.8500 | 1.05 | 11 | 973 | 22.2% | 0.27 | 0.0526 | -0.032 | 97.5 | 5.00 | 6.50 | 9 | 28.3% | -0.75 | 0.0553 | -0.033 | |
| 0.8000 | 0.9500 | 22.7% | 0.25 | 0.0500 | -0.031 | 98 | 5.40 | 6.90 | 28.7% | -0.77 | 0.0529 | -0.032 | ||||
| 0.2500 | 0.7500 | 20.3% | 0.20 | 0.0446 | -0.028 | 99 | 6.20 | 7.70 | 29.2% | -0.82 | 0.0477 | -0.029 | ||||
| 0.5000 | 0.7500 | 21 | 915 | 24.3% | 0.17 | 0.0390 | -0.025 | 100 | 7.10 | 8.60 | 1 | 30.5% | -0.85 | 0.0422 | -0.026 | |
| 0 | 0.7500 | 1 | 22.5% | 0.14 | 0.0339 | -0.023 | 101 | 7.90 | 9.50 | 31.0% | -0.88 | 0.0372 | -0.024 | |||
| 0 | 0.7500 | 24.5% | 0.12 | 0.0294 | -0.021 | 102 | 8.90 | 10.40 | 32.6% | -0.90 | 0.0326 | -0.022 | ||||
| 0 | 0.7500 | 26.3% | 0.11 | 0.0257 | -0.020 | 103 | 9.90 | 11.40 | 34.7% | -0.92 | 0.0289 | -0.021 | ||||
| 0 | 2.30 | 40.1% | 0.10 | 0.0227 | -0.019 | 104 | 10.40 | 12.60 | 34.5% | -0.93 | 0.0256 | -0.021 | ||||
| 0 | 2.00 | 590 | 40.2% | 0.09 | 0.0202 | -0.019 | 105 | 10.30 | 14.10 | 30.6% | -0.94 | 0.0228 | -0.020 | |||
| 0 | 0.1000 | 116 | 26.4% | 0.06 | 0.0124 | -0.017 | 110 | 15.30 | 19.10 | 39.0% | -0.96 | 0.0138 | -0.018 | |||
| 0 | 2.00 | 213 | 58.6% | 0.05 | 0.0086 | -0.016 | 115 | 20.30 | 24.10 | 46.7% | -0.98 | 0.0092 | -0.016 | |||
| 0 | 1.00 | 109 | 56.1% | 0.04 | 0.0064 | -0.015 | 120 | 25.30 | 29.10 | 53.9% | -0.98 | 0.0065 | -0.013 | |||
| 0 | 1.00 | 8 | 62.9% | 0.03 | 0.0050 | -0.015 | 125 | 30.30 | 34.10 | 60.6% | -0.99 | 0.0048 | -0.011 | |||
| 0 | 2.15 | 82.4% | 0.03 | 0.0040 | -0.014 | 130 | 35.30 | 39.10 | 66.9% | -0.99 | 0.0037 | -0.009 | ||||
| 0 | 0.9500 | 74.4% | 0.02 | 0.0034 | -0.014 | 135 | 40.30 | 44.10 | 72.8% | -0.99 | 0.0029 | -0.007 | ||||
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 — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput