KO rantai opsi The Coca-Cola Company
Cboe delayed options data · per 00:39 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 ±1.8% (91.79–95.13) · ATM IV 20.8% · P/C open interest 0.94
| 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 | |
| 43.20 | 44.15 | 66 | 10 | 306.8% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0500 | 231.4% | -0.00 | 0.0001 | -0.001 | ||
| 38.10 | 39.15 | 8 | 7 | 252.8% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.1500 | 227.0% | -0.00 | 0.0001 | -0.002 | ||
| 33.25 | 34.05 | 11 | 6 | 220.3% | 1.00 | 0.0002 | 0.000 | 60 | 0 | 2.13 | 2 | 318.8% | -0.00 | 0.0002 | -0.002 | |
| 28.30 | 29.10 | 11 | 1 | 193.1% | 1.00 | 0.0003 | 0.000 | 65 | 0 | 2.13 | 2 | 2 | 272.3% | -0.00 | 0.0003 | -0.002 |
| 22.90 | 24.75 | 10 | 173.4% | 1.00 | 0.0005 | 0.000 | 70 | 0 | 2.13 | 6 | 228.5% | -0.00 | 0.0005 | -0.003 | ||
| 17.70 | 20.15 | 12 | 1.00 | 0.0007 | -0.001 | 74 | 0 | 0.5300 | 137.7% | -0.00 | 0.0007 | -0.003 | ||||
| 18.30 | 19.15 | 13 | 128.9% | 1.00 | 0.0008 | -0.001 | 75 | 0 | 2.13 | 2 | 43 | 186.6% | -0.00 | 0.0008 | -0.003 | |
| 16.25 | 18.20 | 11 | 1 | 1.00 | 0.0010 | -0.001 | 76 | 0 | 0.1000 | 2 | 84 | 93.3% | -0.00 | 0.0010 | -0.003 | |
| 16.20 | 17.20 | 214 | 1 | 113.5% | 1.00 | 0.0011 | -0.001 | 77 | 0 | 0.1000 | 74 | 20 | 88.2% | -0.00 | 0.0011 | -0.003 |
| 15.30 | 16.15 | 215 | 109.7% | 1.00 | 0.0012 | -0.002 | 78 | 0 | 0.1000 | 12 | 83.1% | -0.00 | 0.0012 | -0.003 | ||
| 13.65 | 16.05 | 12 | 1 | 113.8% | 1.00 | 0.0014 | -0.002 | 79 | 0 | 2.11 | 44 | 153.6% | -0.00 | 0.0014 | -0.004 | |
| 13.30 | 14.25 | 11 | 1 | 101.4% | 1.00 | 0.0017 | -0.002 | 80 | 0 | 0.3000 | 381 | 88.1% | -0.00 | 0.0017 | -0.004 | |
| 12.15 | 13.20 | 10 | 86.3% | 1.00 | 0.0020 | -0.002 | 81 | 0 | 1.78 | 1 | 464 | 129.8% | -0.00 | 0.0020 | -0.004 | |
| 10.35 | 12.10 | 10 | 1.00 | 0.0023 | -0.002 | 82 | 0 | 0.0700 | 3 | 402 | 59.6% | -0.00 | 0.0023 | -0.004 | ||
| 10.30 | 11.15 | 10 | 5 | 78.4% | 1.00 | 0.0028 | -0.003 | 83 | 0 | 0.1400 | 2 | 127 | 61.3% | -0.00 | 0.0028 | -0.004 |
| 9.30 | 10.10 | 11 | 24 | 70.2% | 1.00 | 0.0034 | -0.003 | 84 | 0 | 0.0700 | 2 | 216 | 47.7% | -0.00 | 0.0034 | -0.004 |
| 7.40 | 9.10 | 12 | 221 | 0.99 | 0.0043 | -0.003 | 85 | 0 | 0.0300 | 6 | 516 | 40.2% | -0.01 | 0.0043 | -0.004 | |
| 7.15 | 8.25 | 16 | 257 | 57.9% | 0.99 | 0.0057 | -0.004 | 86 | 0 | 0.0400 | 6 | 470 | 37.3% | -0.01 | 0.0057 | -0.005 |
| 5.85 | 7.05 | 20 | 500 | 0.99 | 0.0086 | -0.005 | 87 | 0.0100 | 0.0200 | 28 | 549 | 31.5% | -0.01 | 0.0086 | -0.006 | |
| 5.30 | 6.00 | 11 | 787 | 42.3% | 0.98 | 0.0147 | -0.009 | 88 | 0.0100 | 0.0300 | 433 | 703 | 28.3% | -0.02 | 0.0146 | -0.009 |
| 4.10 | 5.40 | 2 | 671 | 41.6% | 0.97 | 0.0274 | -0.016 | 89 | 0.0200 | 0.0400 | 158 | 6,715 | 25.4% | -0.03 | 0.0274 | -0.017 |
| 3.40 | 3.85 | 157 | 899 | 28.5% | 0.94 | 0.0518 | -0.030 | 90 | 0.0200 | 0.0800 | 508 | 6,683 | 22.6% | -0.06 | 0.0520 | -0.030 |
| 2.44 | 2.72 | 592 | 1,377 | 19.8% | 0.88 | 0.0923 | -0.052 | 91 | 0.1000 | 0.1500 | 533 | 1,593 | 21.9% | -0.12 | 0.0931 | -0.053 |
| 1.67 | 1.88 | 53 | 1,084 | 21.1% | 0.77 | 0.1467 | -0.080 | 92 | 0.2400 | 0.3100 | 568 | 1,371 | 20.9% | -0.23 | 0.1483 | -0.081 |
| 1.04 | 1.13 | 378 | 7,324 | 20.8% | 0.60 | 0.1925 | -0.102 | 93 | 0.5600 | 0.6100 | 4,179 | 757 | 20.7% | -0.40 | 0.1951 | -0.104 |
| 0.5200 | 0.5900 | 1,144 | 7,063 | 19.9% | 0.40 | 0.1950 | -0.102 | 94 | 0.9600 | 1.17 | 591 | 349 | 19.8% | -0.60 | 0.1979 | -0.103 |
| 0.2500 | 0.2900 | 905 | 1,127 | 20.5% | 0.24 | 0.1513 | -0.079 | 95 | 1.61 | 2.05 | 111 | 35 | 21.8% | -0.77 | 0.1535 | -0.080 |
| 0.1100 | 0.1400 | 1,234 | 858 | 21.4% | 0.13 | 0.0971 | -0.052 | 96 | 2.36 | 2.94 | 6 | 21.1% | -0.88 | 0.0985 | -0.053 | |
| 0.0500 | 0.0700 | 522 | 164 | 22.7% | 0.07 | 0.0564 | -0.032 | 97 | 3.00 | 4.45 | 1 | 30.9% | -0.95 | 0.0589 | -0.031 | |
| 0.0300 | 0.0400 | 549 | 363 | 24.9% | 0.03 | 0.0308 | -0.017 | 98 | 3.90 | 5.40 | 32.0% | -0.98 | 0.0313 | -0.017 | ||
| 0.0100 | 0.0200 | 42 | 56 | 25.5% | 0.02 | 0.0163 | -0.009 | 99 | 4.85 | 7.15 | 55.3% | -0.99 | 0.0124 | -0.011 | ||
| 0 | 0.0100 | 111 | 84 | 25.6% | 0.01 | 0.0090 | -0.005 | 100 | 5.90 | 7.40 | 41.9% | -1.00 | 0.0038 | -0.010 | ||
| 0 | 0.3200 | 60 | 50.1% | 0.01 | 0.0057 | -0.004 | 101 | 6.95 | 8.40 | 48.8% | -1.00 | 0.0014 | -0.010 | |||
| 0 | 0.3700 | 6 | 56.8% | 0.00 | 0.0042 | -0.003 | 102 | 7.90 | 9.40 | 51.2% | -1.00 | 0.0009 | -0.010 | |||
| 0 | 0.7500 | 73.4% | 0.00 | 0.0034 | -0.003 | 103 | 8.75 | 10.80 | 65.8% | -1.00 | 0.0007 | -0.010 | ||||
| 0 | 0.0500 | 46.7% | 0.00 | 0.0029 | -0.003 | 104 | 9.85 | 11.40 | 57.0% | -1.00 | 0.0006 | -0.010 | ||||
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 — Oct 23, 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