KO Optionskette The Coca-Cola Company
Cboe delayed options data · Stand 06:39 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±4.7% (89.03–97.86) · ATM IV 22.4% · P/C Open Interest 0.61
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 41.70 | 45.60 | 109.3% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 2.13 | 169.9% | -0.00 | 0.0001 | -0.001 | ||||
| 36.60 | 40.60 | 80.8% | 1.00 | 0.0002 | 0.000 | 55 | 0 | 2.13 | 148.2% | -0.00 | 0.0002 | -0.001 | ||||
| 31.90 | 35.65 | 89.1% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 2.14 | 128.3% | -0.00 | 0.0003 | -0.001 | ||||
| 26.95 | 30.65 | 3 | 75.6% | 1.00 | 0.0006 | 0.000 | 65 | 0 | 2.14 | 109.7% | -0.00 | 0.0006 | -0.002 | |||
| 21.90 | 25.70 | 61.3% | 1.00 | 0.0011 | 0.000 | 70 | 0 | 0.9500 | 6 | 74.9% | -0.00 | 0.0011 | -0.002 | |||
| 17.90 | 21.75 | 51.9% | 0.99 | 0.0022 | -0.001 | 74 | 0 | 0.7500 | 59.9% | -0.01 | 0.0022 | -0.004 | ||||
| 17.35 | 20.75 | 58.3% | 0.99 | 0.0026 | -0.001 | 75 | 0.0200 | 0.1100 | 5 | 41 | 41.3% | -0.01 | 0.0027 | -0.004 | ||
| 16.05 | 18.85 | 2 | 0.99 | 0.0032 | -0.002 | 76 | 0 | 0.2000 | 10 | 42.0% | -0.01 | 0.0032 | -0.004 | |||
| 14.95 | 18.75 | 45.2% | 0.99 | 0.0039 | -0.003 | 77 | 0 | 0.7500 | 2 | 51.7% | -0.01 | 0.0039 | -0.005 | |||
| 14.00 | 17.75 | 43.7% | 0.98 | 0.0047 | -0.004 | 78 | 0 | 0.9500 | 7 | 51.9% | -0.02 | 0.0048 | -0.006 | |||
| 12.85 | 16.75 | 37.8% | 0.98 | 0.0058 | -0.004 | 79 | 0 | 0.9500 | 15 | 49.1% | -0.02 | 0.0058 | -0.007 | |||
| 11.90 | 14.75 | 1 | 0.98 | 0.0072 | -0.006 | 80 | 0 | 0.1600 | 15 | 31.8% | -0.02 | 0.0072 | -0.008 | |||
| 11.90 | 13.85 | 1 | 35.9% | 0.97 | 0.0088 | -0.007 | 81 | 0 | 0.2900 | 1 | 54 | 33.1% | -0.03 | 0.0089 | -0.009 | |
| 10.90 | 12.70 | 2 | 30.4% | 0.96 | 0.0110 | -0.009 | 82 | 0 | 0.1700 | 2 | 62 | 27.9% | -0.04 | 0.0111 | -0.011 | |
| 9.95 | 11.70 | 1 | 29.0% | 0.96 | 0.0137 | -0.011 | 83 | 0 | 0.2100 | 1 | 64 | 26.8% | -0.04 | 0.0138 | -0.012 | |
| 9.00 | 10.85 | 4 | 29.8% | 0.94 | 0.0171 | -0.013 | 84 | 0.1200 | 0.2300 | 1 | 96 | 27.3% | -0.06 | 0.0173 | -0.014 | |
| 8.10 | 9.90 | 1 | 29.1% | 0.93 | 0.0214 | -0.015 | 85 | 0.0200 | 0.4200 | 22 | 101 | 26.4% | -0.07 | 0.0216 | -0.017 | |
| 7.30 | 8.85 | 13 | 28.1% | 0.91 | 0.0266 | -0.019 | 86 | 0.0600 | 0.3200 | 2 | 86 | 23.1% | -0.09 | 0.0268 | -0.020 | |
| 6.55 | 8.20 | 1 | 31 | 30.6% | 0.88 | 0.0328 | -0.022 | 87 | 0.1800 | 0.5600 | 5 | 74 | 24.8% | -0.12 | 0.0332 | -0.023 |
| 5.70 | 6.90 | 4 | 57 | 26.3% | 0.85 | 0.0400 | -0.026 | 88 | 0.3000 | 0.5400 | 13 | 64 | 23.0% | -0.15 | 0.0404 | -0.027 |
| 5.00 | 6.00 | 4 | 46 | 26.1% | 0.81 | 0.0476 | -0.030 | 89 | 0.5600 | 0.7000 | 9 | 26 | 23.4% | -0.19 | 0.0482 | -0.031 |
| 4.35 | 5.05 | 7 | 87 | 25.3% | 0.76 | 0.0554 | -0.034 | 90 | 0.7600 | 1.00 | 26 | 56 | 23.6% | -0.24 | 0.0561 | -0.035 |
| 3.50 | 4.05 | 9 | 115 | 22.5% | 0.70 | 0.0626 | -0.038 | 91 | 0.8500 | 1.21 | 9 | 34 | 21.8% | -0.30 | 0.0634 | -0.039 |
| 2.81 | 3.45 | 253 | 22.5% | 0.63 | 0.0683 | -0.041 | 92 | 1.21 | 1.56 | 41 | 28 | 21.8% | -0.37 | 0.0694 | -0.042 | |
| 2.42 | 2.68 | 40 | 393 | 22.4% | 0.56 | 0.0720 | -0.043 | 93 | 1.76 | 1.97 | 42 | 51 | 22.4% | -0.44 | 0.0733 | -0.044 |
| 1.77 | 2.16 | 63 | 184 | 21.6% | 0.49 | 0.0732 | -0.043 | 94 | 2.03 | 2.50 | 12 | 75 | 21.4% | -0.52 | 0.0748 | -0.044 |
| 1.44 | 1.70 | 17 | 84 | 21.9% | 0.42 | 0.0717 | -0.042 | 95 | 2.65 | 4.05 | 50 | 26.7% | -0.59 | 0.0736 | -0.043 | |
| 1.08 | 1.35 | 51 | 208 | 21.9% | 0.35 | 0.0680 | -0.040 | 96 | 3.20 | 3.75 | 21.1% | -0.66 | 0.0701 | -0.041 | ||
| 0.8500 | 1.01 | 16 | 39 | 22.1% | 0.29 | 0.0624 | -0.037 | 97 | 3.25 | 4.50 | 16.8% | -0.72 | 0.0648 | -0.038 | ||
| 0.5200 | 0.9600 | 21 | 27 | 22.7% | 0.23 | 0.0555 | -0.033 | 98 | 4.40 | 6.00 | 1 | 24.2% | -0.78 | 0.0582 | -0.034 | |
| 0.2400 | 0.7300 | 7 | 1 | 21.7% | 0.19 | 0.0482 | -0.029 | 99 | 5.25 | 6.80 | 24.5% | -0.83 | 0.0510 | -0.030 | ||
| 0.2900 | 0.4800 | 40 | 103 | 22.4% | 0.15 | 0.0409 | -0.025 | 100 | 6.20 | 7.65 | 1 | 25.5% | -0.87 | 0.0440 | -0.026 | |
| 0.0500 | 0.5500 | 49 | 5 | 23.0% | 0.11 | 0.0341 | -0.021 | 101 | 7.00 | 8.55 | 25.0% | -0.91 | 0.0375 | -0.022 | ||
| 0.0500 | 0.4600 | 24.1% | 0.09 | 0.0281 | -0.018 | 102 | 7.95 | 9.50 | 26.1% | -0.93 | 0.0314 | -0.019 | ||||
| 0.1000 | 0.2800 | 1 | 24.4% | 0.07 | 0.0231 | -0.016 | 103 | 8.80 | 10.45 | 25.1% | -0.95 | 0.0263 | -0.017 | |||
| 0.0200 | 0.3200 | 14 | 25.6% | 0.06 | 0.0191 | -0.014 | 104 | 9.75 | 11.40 | 24.5% | -0.97 | 0.0235 | -0.014 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 13, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts