KO option chain The Coca-Cola Company
Cboe delayed options data · के अनुसार 18:38 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 ±1.7% (92.19–95.47) · ATM IV 20.5% · P/C ओपन इंटरेस्ट 0.94
| 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 | |
| 43.30 | 44.15 | 66 | 10 | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0500 | 230.8% | -0.00 | 0.0001 | -0.002 | |||
| 38.35 | 39.15 | 8 | 7 | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.1500 | 226.5% | -0.00 | 0.0001 | -0.002 | |||
| 33.25 | 34.05 | 11 | 6 | 1.00 | 0.0002 | 0.000 | 60 | 0 | 0.2000 | 2 | 201.1% | -0.00 | 0.0002 | -0.002 | ||
| 28.30 | 29.10 | 11 | 1 | 1.00 | 0.0003 | 0.000 | 65 | 0 | 0.2000 | 2 | 2 | 169.0% | -0.00 | 0.0003 | -0.003 | |
| 23.35 | 24.75 | 10 | 152.1% | 1.00 | 0.0005 | -0.000 | 70 | 0 | 2.13 | 6 | 228.8% | -0.00 | 0.0005 | -0.003 | ||
| 19.35 | 20.15 | 12 | 1.00 | 0.0008 | -0.001 | 74 | 0 | 0.5300 | 138.5% | -0.00 | 0.0008 | -0.004 | ||||
| 18.30 | 19.15 | 13 | 1.00 | 0.0009 | -0.002 | 75 | 0 | 0.2000 | 2 | 43 | 110.3% | -0.00 | 0.0009 | -0.004 | ||
| 17.35 | 18.20 | 11 | 1 | 1.00 | 0.0010 | -0.002 | 76 | 0 | 0.1000 | 2 | 84 | 94.1% | -0.00 | 0.0010 | -0.004 | |
| 16.35 | 17.10 | 214 | 1 | 1.00 | 0.0012 | -0.002 | 77 | 0 | 0.1000 | 74 | 20 | 89.0% | -0.00 | 0.0012 | -0.004 | |
| 15.30 | 16.15 | 215 | 1.00 | 0.0014 | -0.002 | 78 | 0 | 0.1000 | 12 | 83.9% | -0.00 | 0.0014 | -0.004 | |||
| 14.35 | 15.05 | 11 | 1 | 1.00 | 0.0016 | -0.003 | 79 | 0 | 2.11 | 44 | 154.8% | -0.00 | 0.0016 | -0.004 | ||
| 13.30 | 14.25 | 10 | 1 | 1.00 | 0.0018 | -0.003 | 80 | 0 | 0.3000 | 381 | 89.2% | -0.00 | 0.0018 | -0.004 | ||
| 12.35 | 13.20 | 10 | 1.00 | 0.0021 | -0.003 | 81 | 0 | 1.78 | 1 | 464 | 131.2% | -0.00 | 0.0021 | -0.005 | ||
| 11.35 | 12.10 | 10 | 1.00 | 0.0025 | -0.003 | 82 | 0 | 0.0700 | 2 | 402 | 60.7% | -0.00 | 0.0025 | -0.005 | ||
| 10.30 | 11.15 | 10 | 5 | 1.00 | 0.0030 | -0.003 | 83 | 0 | 0.4200 | 127 | 77.6% | -0.00 | 0.0030 | -0.005 | ||
| 9.25 | 10.10 | 10 | 24 | 0.99 | 0.0036 | -0.004 | 84 | 0 | 0.0500 | 216 | 48.8% | -0.01 | 0.0036 | -0.005 | ||
| 8.40 | 9.10 | 11 | 221 | 0.99 | 0.0045 | -0.004 | 85 | 0 | 0.0300 | 2 | 516 | 41.3% | -0.01 | 0.0045 | -0.005 | |
| 7.35 | 8.15 | 15 | 257 | 0.99 | 0.0058 | -0.005 | 86 | 0 | 0.1100 | 5 | 470 | 45.1% | -0.01 | 0.0058 | -0.006 | |
| 6.45 | 7.10 | 15 | 500 | 0.99 | 0.0082 | -0.006 | 87 | 0 | 0.0100 | 23 | 549 | 28.6% | -0.01 | 0.0083 | -0.007 | |
| 5.45 | 6.05 | 8 | 787 | 0.99 | 0.0131 | -0.009 | 88 | 0 | 0.0300 | 430 | 703 | 28.5% | -0.01 | 0.0131 | -0.009 | |
| 4.55 | 5.40 | 2 | 671 | 32.8% | 0.97 | 0.0229 | -0.015 | 89 | 0.0100 | 0.0300 | 78 | 6,715 | 25.2% | -0.03 | 0.0230 | -0.015 |
| 3.75 | 4.15 | 137 | 899 | 25.2% | 0.95 | 0.0419 | -0.025 | 90 | 0.0300 | 0.0500 | 500 | 6,683 | 23.4% | -0.05 | 0.0421 | -0.026 |
| 2.85 | 3.10 | 586 | 1,377 | 21.6% | 0.90 | 0.0751 | -0.044 | 91 | 0.1000 | 0.1300 | 520 | 1,593 | 23.5% | -0.10 | 0.0756 | -0.045 |
| 2.05 | 2.23 | 42 | 1,084 | 22.7% | 0.81 | 0.1236 | -0.070 | 92 | 0.2000 | 0.2300 | 530 | 1,371 | 21.5% | -0.19 | 0.1248 | -0.071 |
| 1.32 | 1.40 | 262 | 7,324 | 21.2% | 0.67 | 0.1736 | -0.096 | 93 | 0.4300 | 0.4800 | 3,966 | 757 | 20.9% | -0.33 | 0.1758 | -0.098 |
| 0.7600 | 0.7700 | 910 | 7,063 | 20.6% | 0.48 | 0.1947 | -0.106 | 94 | 0.8400 | 0.9000 | 450 | 349 | 20.4% | -0.52 | 0.1974 | -0.107 |
| 0.3600 | 0.4000 | 848 | 1,127 | 20.5% | 0.30 | 0.1696 | -0.091 | 95 | 1.47 | 1.69 | 71 | 35 | 22.8% | -0.71 | 0.1720 | -0.092 |
| 0.1600 | 0.1900 | 603 | 858 | 20.9% | 0.16 | 0.1178 | -0.062 | 96 | 2.24 | 2.84 | 6 | 29.6% | -0.85 | 0.1194 | -0.063 | |
| 0.0700 | 0.0900 | 219 | 164 | 21.9% | 0.08 | 0.0692 | -0.036 | 97 | 3.00 | 4.45 | 1 | 43.1% | -0.93 | 0.0714 | -0.036 | |
| 0.0300 | 0.0400 | 432 | 363 | 22.8% | 0.04 | 0.0366 | -0.019 | 98 | 3.90 | 5.40 | 47.5% | -0.97 | 0.0372 | -0.019 | ||
| 0.0100 | 0.0200 | 41 | 56 | 23.7% | 0.02 | 0.0189 | -0.010 | 99 | 4.90 | 7.15 | 67.2% | -0.99 | 0.0152 | -0.013 | ||
| 0 | 0.0100 | 1 | 84 | 23.9% | 0.01 | 0.0110 | -0.006 | 100 | 5.95 | 7.40 | 61.4% | -1.00 | 0.0062 | -0.011 | ||
| 0 | 0.3200 | 60 | 47.5% | 0.01 | 0.0077 | -0.005 | 101 | 6.95 | 8.40 | 67.4% | -1.00 | 0.0037 | -0.011 | |||
| 0 | 0.3700 | 6 | 54.1% | 0.01 | 0.0061 | -0.005 | 102 | 7.90 | 9.40 | 72.2% | -1.00 | 0.0028 | -0.011 | |||
| 0 | 0.7500 | 70.4% | 0.01 | 0.0050 | -0.005 | 103 | 8.75 | 11.20 | 91.3% | -1.00 | 0.0023 | -0.011 | ||||
| 0 | 0.0500 | 44.7% | 0.01 | 0.0042 | -0.005 | 104 | 9.85 | 11.40 | 82.0% | -1.00 | 0.0020 | -0.011 | ||||
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 — Oct 23, 2026
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