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 ±5.4% (88.41–98.50) · ATM IV 20.6% · P/C Open Interest 0.99
| 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 | |
| 41.80 | 45.65 | 98.4% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.7500 | 109.3% | -0.00 | 0.0001 | -0.000 | ||||
| 36.65 | 40.70 | 79.1% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.7500 | 94.7% | -0.00 | 0.0001 | -0.000 | ||||
| 31.70 | 35.70 | 67.4% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.7500 | 81.3% | -0.00 | 0.0003 | -0.001 | ||||
| 26.70 | 30.75 | 56.6% | 1.00 | 0.0006 | 0.000 | 65 | 0 | 0.7500 | 68.8% | -0.00 | 0.0006 | -0.001 | ||||
| 21.75 | 25.80 | 47.9% | 0.99 | 0.0013 | 0.000 | 70 | 0 | 0.7500 | 57.1% | -0.01 | 0.0013 | -0.002 | ||||
| 18.95 | 21.45 | 52.8% | 0.99 | 0.0027 | -0.001 | 74 | 0 | 0.7500 | 48.1% | -0.01 | 0.0027 | -0.003 | ||||
| 17.95 | 20.40 | 1 | 49.8% | 0.99 | 0.0032 | -0.002 | 75 | 0 | 0.7500 | 45.9% | -0.01 | 0.0032 | -0.004 | |||
| 16.95 | 19.40 | 47.3% | 0.99 | 0.0039 | -0.002 | 76 | 0.0400 | 0.1600 | 2 | 14 | 33.7% | -0.01 | 0.0039 | -0.004 | ||
| 16.00 | 18.30 | 44.4% | 0.98 | 0.0047 | -0.003 | 77 | 0 | 0.4200 | 10 | 36.6% | -0.02 | 0.0047 | -0.004 | |||
| 15.00 | 16.80 | 2 | 35.5% | 0.98 | 0.0057 | -0.004 | 78 | 0 | 0.7500 | 9 | 39.4% | -0.02 | 0.0057 | -0.005 | ||
| 13.95 | 16.35 | 39.6% | 0.97 | 0.0069 | -0.004 | 79 | 0 | 0.7500 | 37.2% | -0.02 | 0.0070 | -0.006 | ||||
| 13.05 | 15.15 | 36.2% | 0.97 | 0.0084 | -0.005 | 80 | 0 | 0.2700 | 16 | 28.1% | -0.03 | 0.0085 | -0.007 | |||
| 12.10 | 14.00 | 32.8% | 0.96 | 0.0103 | -0.007 | 81 | 0 | 0.6300 | 7 | 31.6% | -0.04 | 0.0104 | -0.008 | |||
| 11.10 | 13.40 | 34.5% | 0.95 | 0.0127 | -0.008 | 82 | 0.0100 | 0.7500 | 30.9% | -0.05 | 0.0128 | -0.009 | ||||
| 10.15 | 11.95 | 28.4% | 0.94 | 0.0156 | -0.010 | 83 | 0.0100 | 0.4700 | 1 | 1 | 25.7% | -0.06 | 0.0157 | -0.011 | ||
| 9.15 | 10.90 | 1 | 25.6% | 0.93 | 0.0191 | -0.011 | 84 | 0.1200 | 0.3400 | 1 | 14 | 23.4% | -0.07 | 0.0193 | -0.013 | |
| 8.25 | 10.10 | 1 | 26.1% | 0.91 | 0.0232 | -0.014 | 85 | 0.1800 | 0.5900 | 1 | 9 | 24.6% | -0.09 | 0.0235 | -0.015 | |
| 7.45 | 9.25 | 26.4% | 0.88 | 0.0280 | -0.016 | 86 | 0.2000 | 0.8900 | 190 | 24.9% | -0.12 | 0.0284 | -0.017 | |||
| 6.55 | 7.95 | 2 | 22.6% | 0.86 | 0.0334 | -0.019 | 87 | 0.2500 | 0.6300 | 9 | 26 | 21.1% | -0.14 | 0.0338 | -0.020 | |
| 5.20 | 7.00 | 18.0% | 0.82 | 0.0391 | -0.021 | 88 | 0.5300 | 0.7700 | 5 | 76 | 21.6% | -0.18 | 0.0397 | -0.022 | ||
| 5.20 | 6.00 | 1 | 20 | 21.8% | 0.78 | 0.0450 | -0.024 | 89 | 0.5700 | 1.05 | 3 | 31 | 20.9% | -0.22 | 0.0457 | -0.025 |
| 4.40 | 5.15 | 8 | 40 | 20.8% | 0.73 | 0.0506 | -0.027 | 90 | 0.9700 | 1.14 | 8 | 76 | 20.8% | -0.27 | 0.0515 | -0.028 |
| 3.80 | 4.50 | 100 | 12 | 21.3% | 0.68 | 0.0556 | -0.029 | 91 | 1.08 | 1.57 | 2 | 69 | 20.3% | -0.33 | 0.0567 | -0.030 |
| 3.20 | 3.90 | 1 | 20 | 21.5% | 0.62 | 0.0595 | -0.031 | 92 | 1.42 | 1.87 | 4 | 19.9% | -0.38 | 0.0608 | -0.032 | |
| 2.69 | 3.15 | 9 | 177 | 20.9% | 0.56 | 0.0620 | -0.032 | 93 | 1.83 | 2.42 | 29 | 48 | 20.2% | -0.45 | 0.0636 | -0.033 |
| 2.10 | 2.76 | 25 | 45 | 21.0% | 0.50 | 0.0629 | -0.032 | 94 | 2.29 | 3.30 | 80 | 21.6% | -0.51 | 0.0648 | -0.033 | |
| 1.75 | 2.24 | 161 | 18 | 21.0% | 0.44 | 0.0622 | -0.032 | 95 | 2.97 | 3.55 | 41 | 1 | 20.7% | -0.58 | 0.0645 | -0.033 |
| 1.43 | 1.66 | 3 | 23 | 20.4% | 0.38 | 0.0600 | -0.031 | 96 | 3.00 | 4.05 | 17.5% | -0.64 | 0.0626 | -0.032 | ||
| 0.9700 | 1.45 | 2 | 51 | 20.3% | 0.32 | 0.0564 | -0.029 | 97 | 3.40 | 5.55 | 1 | 19.8% | -0.70 | 0.0594 | -0.030 | |
| 0.8400 | 1.22 | 6 | 142 | 21.1% | 0.27 | 0.0519 | -0.027 | 98 | 4.80 | 5.55 | 19.1% | -0.75 | 0.0552 | -0.028 | ||
| 0.5600 | 1.04 | 9 | 8 | 21.0% | 0.22 | 0.0468 | -0.024 | 99 | 5.55 | 7.05 | 22.9% | -0.80 | 0.0504 | -0.025 | ||
| 0.3600 | 0.7900 | 42 | 20.5% | 0.18 | 0.0413 | -0.021 | 100 | 6.20 | 7.85 | 21.7% | -0.84 | 0.0452 | -0.023 | |||
| 0.3700 | 0.8500 | 22.9% | 0.15 | 0.0359 | -0.019 | 101 | 7.00 | 8.75 | 21.4% | -0.88 | 0.0403 | -0.020 | ||||
| 0.2600 | 0.6500 | 2 | 22.7% | 0.12 | 0.0307 | -0.016 | 102 | 8.05 | 9.60 | 22.4% | -0.91 | 0.0353 | -0.018 | |||
| 0.1600 | 0.7500 | 24.4% | 0.10 | 0.0259 | -0.014 | 103 | 8.85 | 10.55 | 21.1% | -0.94 | 0.0310 | -0.016 | ||||
| 0.0600 | 0.3200 | 120 | 21.0% | 0.08 | 0.0217 | -0.012 | 104 | 9.70 | 11.50 | -0.96 | 0.0276 | -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 27, 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