CL opsiyon zinciri Colgate-Palmolive Company

Vade Cboe delayed options data · itibarıyla 03:34 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.8% (88.86–97.92) · ATM IV 20.5% · P/C açık pozisyon 0.38

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
41.40	45.40			115.8%	1.00	0.0000	-0.300	50	0	2.15			149.7%	-0.01	0.0008	-0.008
36.30	40.40				1.00	0.0000	-0.272	55	0	0.1000		3	75.9%	-0.01	0.0012	-0.008
31.40	34.70				1.00	0.0000	-0.242	60	0	2.15		16	112.7%	-0.01	0.0017	-0.009
26.30	29.70				1.00	0.0000	-0.200	65	0	0.2500		139	49.5%	-0.02	0.0026	-0.011
21.40	25.40			56.8%	1.00	0.0006	-0.137	70	0	1.00		88	66.1%	-0.03	0.0044	-0.014
16.30	19.70	10	12		0.99	0.0132	-0.064	75	0	0.2500		247	39.9%	-0.04	0.0074	-0.017
13.90	17.20				0.97	0.0187	-0.045	77.5	0	2.00		48	57.1%	-0.05	0.0098	-0.018
11.30	14.80		70		0.95	0.0259	-0.027	80	0.1500	0.3000	25	367	34.2%	-0.07	0.0131	-0.019
11.10	13.30				0.94	0.0299	-0.018	81	0.0500	0.4000	2		31.2%	-0.07	0.0148	-0.019
10.40	12.50			30.8%	0.93	0.0302	-0.018	82	0	0.9500			35.1%	-0.08	0.0170	-0.020
9.80	11.40		17		0.92	0.0298	-0.019	82.5	0.2500	0.6000	20	651	32.8%	-0.08	0.0183	-0.020
9.30	10.90				0.92	0.0290	-0.019	83	0	0.9500			32.6%	-0.09	0.0197	-0.021
8.30	10.00				0.90	0.0253	-0.021	84	0	0.7500			28.1%	-0.10	0.0229	-0.022
7.50	9.10		112		0.88	0.0265	-0.022	85	0.3500	0.5500	5	317	27.2%	-0.12	0.0268	-0.023
6.60	8.10				0.86	0.0310	-0.024	86	0.4500	0.8000			27.5%	-0.14	0.0314	-0.025
6.40	7.40	4		26.2%	0.83	0.0362	-0.027	87	0.5500	0.7500			25.2%	-0.17	0.0366	-0.028
6.20	6.80	3	226	26.2%	0.81	0.0390	-0.028	87.5	0.6000	1.20	1	353	27.2%	-0.19	0.0394	-0.029
5.00	6.50			21.3%	0.79	0.0418	-0.030	88	0.7000	1.40	1		27.5%	-0.21	0.0423	-0.031
4.30	5.50			20.5%	0.75	0.0474	-0.032	89	0.7500	1.10	3		23.0%	-0.25	0.0481	-0.033
4.30	4.60	40	790	23.5%	0.70	0.0528	-0.035	90	0.9500	1.70	22	129	24.2%	-0.30	0.0536	-0.036
2.60	4.20	1		19.5%	0.65	0.0574	-0.037	91	1.45	1.70	1		23.1%	-0.36	0.0585	-0.038
2.70	3.30			21.5%	0.59	0.0610	-0.038	92	1.60	2.10			21.9%	-0.42	0.0622	-0.039
2.70	3.50	11	1,299	25.0%	0.56	0.0622	-0.039	92.5	2.05	3.30	1	83	27.4%	-0.45	0.0636	-0.040
2.40	2.75	11		22.5%	0.53	0.0630	-0.039	93	1.35	2.55			18.4%	-0.48	0.0645	-0.040
1.80	2.30	1		22.0%	0.46	0.0634	-0.039	94	2.70	3.10			22.2%	-0.54	0.0651	-0.040
1.45	2.00	436	1,122	22.7%	0.40	0.0619	-0.037	95	3.30	3.70		69	22.2%	-0.61	0.0640	-0.038
1.25	1.65			23.4%	0.34	0.0590	-0.036	96	3.90	5.50			27.5%	-0.67	0.0613	-0.037
0.4000	1.20			19.5%	0.29	0.0547	-0.033	97	3.60	5.90			20.6%	-0.73	0.0574	-0.034
0.6500	1.05	12	973	21.4%	0.26	0.0522	-0.032	97.5	5.00	6.40		9	27.0%	-0.75	0.0550	-0.033
0.6000	0.9500			21.8%	0.24	0.0495	-0.030	98	5.40	6.90			27.8%	-0.78	0.0524	-0.031
0.3000	0.7500			21.0%	0.20	0.0439	-0.028	99	6.20	7.70			28.2%	-0.82	0.0469	-0.029
0.4000	0.6500	21	915	23.2%	0.17	0.0384	-0.025	100	6.90	8.60		1	28.1%	-0.85	0.0415	-0.027
0	0.9500	1		24.5%	0.15	0.0335	-0.024	101	7.90	9.50			29.7%	-0.88	0.0367	-0.025
0	0.7500			24.7%	0.13	0.0293	-0.023	102	8.70	10.40			29.6%	-0.90	0.0324	-0.024
0	0.7500			26.6%	0.11	0.0258	-0.022	103	9.80	11.40			32.5%	-0.91	0.0286	-0.023
0	2.30			40.5%	0.10	0.0230	-0.021	104	10.40	12.50			31.8%	-0.92	0.0257	-0.022
0	2.00		590	40.5%	0.09	0.0205	-0.021	105	10.80	13.50			24.9%	-0.93	0.0231	-0.022
0	0.1000		116	26.5%	0.07	0.0130	-0.019	110	15.10	19.10				-0.96	0.0144	-0.020
0	2.00		213	58.9%	0.05	0.0091	-0.018	115	20.80	24.10			50.7%	-0.97	0.0100	-0.018
0	1.20		109	58.8%	0.04	0.0068	-0.017	120	25.10	29.10				-0.98	0.0074	-0.017
0	1.00		8	63.2%	0.04	0.0054	-0.017	125	30.10	34.10				-0.98	0.0056	-0.015
0	2.15			82.8%	0.03	0.0044	-0.016	130	35.10	39.10				-0.99	0.0044	-0.013
0	0.9500			74.6%	0.03	0.0037	-0.016	135	40.80	44.10			77.8%	-0.99	0.0035	-0.011

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

CL opsiyon zinciri Colgate-Palmolive Company

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim