KO 期权链 The Coca-Cola Company
Cboe delayed options data · 截至 18:35 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±5.1% (84.35–93.38) · ATM IV 17.8% · P/C 未平仓量 0.88
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 42.70 | 44.90 | 3 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0900 | 82.0% | -0.00 | 0.0001 | -0.000 | ||||
| 40.30 | 41.85 | 4 | 1.00 | 0.0000 | 0.000 | 47.5 | 0 | 0.0700 | 73.8% | -0.00 | 0.0001 | -0.000 | ||||
| 37.70 | 39.35 | 6 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.3200 | 5 | 83.7% | -0.00 | 0.0001 | -0.000 | |||
| 32.75 | 34.40 | 2 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0700 | 83 | 57.8% | -0.00 | 0.0002 | -0.000 | |||
| 27.85 | 29.45 | 25 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0700 | 1 | 696 | 48.1% | -0.00 | 0.0004 | -0.001 | ||
| 22.80 | 24.45 | 42 | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.0600 | 1 | 1,326 | 38.5% | -0.00 | 0.0008 | -0.001 | ||
| 20.35 | 21.95 | 38 | 1.00 | 0.0001 | 0.000 | 67.5 | 0 | 0.0900 | 1,906 | 36.1% | -0.00 | 0.0012 | -0.001 | |||
| 17.75 | 19.45 | 674 | 1.00 | 0.0004 | 0.000 | 70 | 0.0100 | 0.0200 | 21 | 2,144 | 27.8% | -0.01 | 0.0021 | -0.002 | ||
| 15.40 | 17.10 | 66 | 1.00 | 0.0012 | 0.000 | 72.5 | 0.0200 | 0.0300 | 20 | 3,733 | 25.6% | -0.01 | 0.0037 | -0.003 | ||
| 13.00 | 14.45 | 1 | 573 | 0.99 | 0.0036 | 0.000 | 75 | 0.0600 | 0.1000 | 6,207 | 25.9% | -0.02 | 0.0067 | -0.004 | ||
| 11.30 | 11.95 | 1,862 | 28.6% | 0.98 | 0.0096 | 0.000 | 77.5 | 0.0900 | 0.1400 | 1 | 3,480 | 23.0% | -0.04 | 0.0122 | -0.007 | |
| 8.85 | 9.45 | 1,330 | 23.9% | 0.95 | 0.0216 | -0.004 | 80 | 0.2000 | 0.2300 | 9 | 2,680 | 21.3% | -0.08 | 0.0218 | -0.010 | |
| 6.40 | 7.00 | 1,752 | 19.4% | 0.88 | 0.0393 | -0.013 | 82.5 | 0.4300 | 0.4600 | 202 | 1,764 | 20.2% | -0.14 | 0.0366 | -0.016 | |
| 4.55 | 4.85 | 26 | 2,715 | 19.7% | 0.77 | 0.0576 | -0.019 | 85 | 0.8700 | 0.8900 | 46 | 2,981 | 19.1% | -0.25 | 0.0553 | -0.021 |
| 2.87 | 2.91 | 413 | 5,229 | 18.2% | 0.61 | 0.0706 | -0.023 | 87.5 | 1.61 | 1.68 | 102 | 1,249 | 18.3% | -0.41 | 0.0715 | -0.025 |
| 1.60 | 1.65 | 180 | 6,536 | 17.8% | 0.43 | 0.0720 | -0.024 | 90 | 2.85 | 2.93 | 81 | 1,295 | 17.8% | -0.59 | 0.0753 | -0.024 |
| 0.8400 | 0.8700 | 325 | 4,745 | 18.1% | 0.27 | 0.0598 | -0.020 | 92.5 | 4.40 | 4.80 | 3,126 | 17.4% | -0.76 | 0.0632 | -0.019 | |
| 0.4000 | 0.4200 | 65 | 6,717 | 18.2% | 0.15 | 0.0417 | -0.015 | 95 | 6.45 | 6.90 | 2 | 205 | 16.3% | -0.88 | 0.0426 | -0.011 |
| 0.1800 | 0.2100 | 17 | 3,780 | 18.8% | 0.08 | 0.0258 | -0.009 | 97.5 | 8.80 | 9.45 | 19.1% | -0.95 | 0.0235 | -0.002 | ||
| 0.0700 | 0.1400 | 2 | 1,005 | 19.9% | 0.04 | 0.0150 | -0.006 | 100 | 11.05 | 12.10 | 43 | 20.8% | -0.98 | 0.0112 | 0.000 | |
| 0 | 0.0800 | 318 | 22.6% | 0.02 | 0.0063 | -0.003 | 105 | 16.05 | 18.00 | 45 | 39.8% | -0.99 | 0.0033 | 0.000 | ||
| 0 | 0.0900 | 35 | 28.3% | 0.01 | 0.0039 | -0.003 | 110 | 20.50 | 23.40 | 45.9% | -1.00 | 0.0020 | 0.000 | |||
| 0 | 0.0800 | 1 | 32.7% | 0.01 | 0.0029 | -0.003 | 115 | 25.75 | 27.65 | 45.8% | -1.00 | 0.0014 | 0.000 | |||
| 0 | 0.0600 | 2 | 36.0% | 0.01 | 0.0022 | -0.003 | 120 | 30.80 | 33.40 | 62.6% | -1.00 | 0.0011 | 0.000 | |||
| 0 | 0.2700 | 49.0% | 0.01 | 0.0018 | -0.003 | 125 | 35.75 | 37.95 | 62.5% | -1.00 | 0.0009 | 0.000 | ||||
| 0 | 0.2700 | 53.6% | 0.01 | 0.0015 | -0.003 | 130 | 40.70 | 42.65 | 61.8% | -1.00 | 0.0007 | 0.000 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。