KO catena di opzioni The Coca-Cola Company

Scadenza Cboe delayed options data · aggiornato al 00:41 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±3.0% (85.59–90.89) · ATM IV 16.3% · P/C open interest 0.57

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
42.65	44.00		5		1.00	0.0001	0.000	45	0	0.0100		104	106.9%	-0.00	0.0002	-0.002
40.15	41.55		1		1.00	0.0001	0.000	47.5	0	0.0600		24	117.7%	-0.00	0.0003	-0.003
37.45	39.25		8		1.00	0.0002	0.000	50	0	0.0600		263	108.7%	-0.00	0.0003	-0.003
35.15	36.65		31		1.00	0.0002	0.000	52.5	0	0.0600		136	100.0%	-0.00	0.0004	-0.003
31.60	35.60		47		1.00	0.0003	0.000	55	0	0.0600		447	91.8%	-0.00	0.0005	-0.004
30.15	31.50		158		1.00	0.0004	0.000	57.5	0	0.0600		535	83.9%	-0.00	0.0007	-0.004
27.95	29.40		84	96.2%	1.00	0.0005	0.000	60	0	0.0600		2,470	76.3%	-0.00	0.0009	-0.004
25.30	26.65		239		1.00	0.0007	0.000	62.5	0	0.0600		1,777	68.9%	-0.00	0.0011	-0.004
22.80	24.10		810		1.00	0.0009	0.000	65	0	0.0600	1	2,606	61.8%	-0.01	0.0014	-0.005
19.90	21.60		673		1.00	0.0012	-0.000	67.5	0	0.0600		4,902	54.9%	-0.01	0.0019	-0.005
18.05	19.10	1	2,416		1.00	0.0015	-0.001	70	0	0.0700		5,386	49.2%	-0.01	0.0025	-0.005
15.90	16.40	1	1,114	53.0%	0.99	0.0021	-0.001	72.5	0	0.0700		2,902	40.7%	-0.01	0.0034	-0.005
13.40	13.75	385	1,642	33.1%	0.99	0.0029	-0.002	75	0.0100	0.0700	28	4,428	36.7%	-0.01	0.0049	-0.006
11.40	11.80			27.1%	0.99	0.0039	-0.002	77	0	0.0800		30	31.5%	-0.01	0.0067	-0.006
10.95	11.30	470	1,810	32.2%	0.99	0.0043	-0.002	77.5	0	0.0800	4	6,257	30.2%	-0.02	0.0074	-0.006
10.45	10.80			30.8%	0.99	0.0047	-0.002	78	0	0.0800		2	29.4%	-0.02	0.0081	-0.006
9.40	9.80			20.5%	0.99	0.0059	-0.003	79	0	0.0900			27.3%	-0.02	0.0101	-0.006
8.45	8.80	33	3,871	25.2%	0.99	0.0076	-0.003	80	0.0200	0.0500	3	4,734	23.2%	-0.02	0.0130	-0.007
7.45	7.75	2	2		0.98	0.0108	-0.004	81	0	0.1100		11	20.6%	-0.03	0.0176	-0.009
6.40	6.80		1	19.6%	0.98	0.0161	-0.006	82	0.0100	0.1400		10	20.8%	-0.04	0.0251	-0.011
5.95	6.25	51	6,600		0.97	0.0202	-0.007	82.5	0.0700	0.1500	9	2,647	21.0%	-0.05	0.0303	-0.012
5.45	5.80	6	32	16.9%	0.96	0.0255	-0.009	83	0.0800	0.1300	1	42	19.3%	-0.07	0.0367	-0.014
4.45	4.80	4	21	14.2%	0.93	0.0407	-0.014	84	0.1200	0.2100	7	48	18.3%	-0.11	0.0536	-0.019
3.60	3.85	23	10.4K	16.5%	0.89	0.0628	-0.020	85	0.2500	0.3400	357	4,713	18.0%	-0.16	0.0754	-0.025
2.69	3.05	20	36	16.7%	0.82	0.0903	-0.029	86	0.4200	0.6100	50	230	17.5%	-0.25	0.0991	-0.032
1.94	2.22	10	199	16.4%	0.71	0.1174	-0.036	87	0.6800	0.8800	22	299	17.2%	-0.36	0.1192	-0.037
1.54	1.82	171	7,905	16.4%	0.65	0.1283	-0.039	87.5	0.8600	1.07	72	2,038	16.9%	-0.42	0.1260	-0.038
1.31	1.51	147	1,437	15.9%	0.59	0.1359	-0.041	88	1.11	1.36	86	600	16.7%	-0.48	0.1295	-0.039
0.8100	1.01	129	200	16.0%	0.45	0.1384	-0.041	89	1.67	1.87	11	559	17.2%	-0.61	0.1259	-0.037
0.5000	0.6000	1,148	17.6K	16.4%	0.32	0.1239	-0.037	90	2.28	2.58	25	3,067	16.9%	-0.72	0.1095	-0.032
0.2400	0.4300	89	186	16.1%	0.21	0.0988	-0.030	91	3.05	3.35	2	158	16.3%	-0.82	0.0860	-0.025
0.1100	0.2500	17	758	16.6%	0.13	0.0719	-0.022	92	3.90	4.30	4	52	17.2%	-0.88	0.0623	-0.019
0.1200	0.1900	113	4,988	17.4%	0.11	0.0598	-0.019	92.5	4.35	4.75	4	999	17.1%	-0.91	0.0520	-0.016
0.0500	0.1400	12	302	16.8%	0.08	0.0494	-0.016	93	4.80	5.15	4	35	16.5%	-0.93	0.0429	-0.013
0.0500	0.1300	2	645	19.2%	0.05	0.0331	-0.011	94	5.75	6.30	6	1	17.7%	-0.95	0.0290	-0.009
0.0400	0.0500	222	27.2K	19.5%	0.03	0.0223	-0.008	95	6.75	7.15	10	26	20.1%	-0.97	0.0197	-0.006
0.0200	0.0600		314	20.5%	0.02	0.0156	-0.006	96	7.75	8.10	4	1	15.8%	-0.98	0.0139	-0.005
0	0.0800		136	23.0%	0.02	0.0115	-0.005	97	8.75	9.10		2	18.1%	-0.98	0.0103	-0.004
0	0.2300		475	21.0%	0.02	0.0101	-0.005	97.5	9.25	9.60		4	19.2%	-0.99	0.0091	-0.003
0	0.4600		20	24.6%	0.01	0.0090	-0.005	98	9.75	10.10		2	20.3%	-0.99	0.0082	-0.003
0	0.0700		14	26.6%	0.01	0.0074	-0.004	99	10.75	11.05		1		-0.99	0.0068	-0.003
0	0.0200	2	840	24.3%	0.01	0.0063	-0.004	100	11.70	12.05		112		-0.99	0.0058	-0.002
0	0.0700		2	30.4%	0.01	0.0055	-0.004	101	12.70	13.05		1		-0.99	0.0051	-0.002
0	0.0700			32.3%	0.01	0.0049	-0.004	102	13.40	15.05			49.4%	-0.99	0.0045	-0.002
0.0100	0.0300	7	381	33.9%	0.01	0.0036	-0.004	105	16.35	17.55		1	41.9%	-0.99	0.0033	-0.002
0	0.0300			41.7%	0.01	0.0024	-0.004	110	21.30	22.80			59.4%	-0.99	0.0022	-0.001
0	0.0600		2	53.0%	0.01	0.0017	-0.004	115	26.30	27.75			67.6%	-0.99	0.0016	-0.000
0	0.0600		4	60.3%	0.00	0.0013	-0.004	120	31.30	32.75			76.8%	-1.00	0.0012	0.000
0	0.0600		2	67.2%	0.00	0.0010	-0.003	125	36.15	38.10			92.3%	-1.00	0.0010	0.000

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Sep 18, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

KO catena di opzioni The Coca-Cola Company

Volatility smile — Sep 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia