KO option chain The Coca-Cola Company
Cboe delayed options data · के अनुसार 12:38 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 ±7.2% (86.28–99.58) · ATM IV 20.9% · P/C ओपन इंटरेस्ट 1.07
| 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 | |
| 45.05 | 47.70 | 1.00 | 0.0000 | -0.000 | 47.5 | 0 | 2.13 | 745 | 114.9% | -0.00 | 0.0001 | -0.000 | ||||
| 41.95 | 45.60 | 8 | 1.00 | 0.0000 | -0.000 | 50 | 0 | 0.0300 | 3,596 | 55.9% | -0.00 | 0.0001 | -0.000 | |||
| 39.45 | 43.10 | 11 | 1.00 | 0.0001 | -0.000 | 52.5 | 0 | 0.6000 | 1,150 | 77.1% | -0.00 | 0.0001 | -0.000 | |||
| 37.00 | 40.60 | 1.00 | 0.0001 | -0.000 | 55 | 0 | 0.1200 | 481 | 56.1% | -0.00 | 0.0002 | -0.000 | ||||
| 34.35 | 37.70 | 50 | 1.00 | 0.0001 | -0.000 | 57.5 | 0 | 0.4600 | 507 | 63.4% | -0.00 | 0.0003 | -0.001 | |||
| 32.60 | 35.10 | 161 | 1.00 | 0.0002 | -0.000 | 60 | 0 | 0.2700 | 1,405 | 53.7% | -0.00 | 0.0004 | -0.001 | |||
| 30.15 | 32.65 | 479 | 1.00 | 0.0004 | -0.001 | 62.5 | 0.0100 | 0.2500 | 3,504 | 49.1% | -0.00 | 0.0006 | -0.001 | |||
| 27.50 | 29.35 | 3,636 | 1.00 | 0.0006 | -0.001 | 65 | 0 | 0.0400 | 1,477 | 35.1% | -0.00 | 0.0010 | -0.001 | |||
| 25.20 | 27.00 | 30 | 579 | 1.00 | 0.0010 | -0.001 | 67.5 | 0.0100 | 0.1000 | 4,004 | 36.0% | -0.01 | 0.0015 | -0.002 | ||
| 22.90 | 24.50 | 1 | 1,134 | 0.99 | 0.0016 | -0.002 | 70 | 0.0300 | 0.1000 | 40 | 8,193 | 33.2% | -0.01 | 0.0022 | -0.003 | |
| 20.85 | 21.85 | 698 | 0.99 | 0.0026 | -0.003 | 72.5 | 0.0300 | 0.1100 | 93 | 3,089 | 30.0% | -0.02 | 0.0034 | -0.004 | ||
| 18.10 | 19.75 | 4 | 2,250 | 0.98 | 0.0041 | -0.004 | 75 | 0.0500 | 0.1300 | 26 | 2,960 | 27.7% | -0.02 | 0.0052 | -0.005 | |
| 15.50 | 16.95 | 770 | 0.97 | 0.0066 | -0.005 | 77.5 | 0.1000 | 0.2100 | 64 | 4,848 | 26.6% | -0.04 | 0.0078 | -0.006 | ||
| 13.25 | 14.55 | 8 | 4,071 | 0.95 | 0.0103 | -0.008 | 80 | 0.2300 | 0.2900 | 43 | 2,649 | 25.6% | -0.06 | 0.0117 | -0.009 | |
| 11.05 | 12.20 | 9 | 1,750 | 0.93 | 0.0159 | -0.011 | 82.5 | 0.3600 | 0.5400 | 52 | 3,097 | 24.9% | -0.09 | 0.0173 | -0.012 | |
| 8.75 | 9.90 | 9 | 1,849 | 14.5% | 0.88 | 0.0237 | -0.015 | 85 | 0.6100 | 0.7100 | 95 | 4,225 | 23.2% | -0.14 | 0.0248 | -0.015 |
| 7.05 | 7.80 | 52 | 2,795 | 19.4% | 0.81 | 0.0330 | -0.019 | 87.5 | 1.01 | 1.26 | 61 | 2,003 | 22.9% | -0.21 | 0.0336 | -0.020 |
| 5.00 | 5.80 | 113 | 8,873 | 18.9% | 0.72 | 0.0422 | -0.023 | 90 | 1.62 | 1.71 | 208 | 2,486 | 21.7% | -0.30 | 0.0422 | -0.023 |
| 3.75 | 4.15 | 621 | 8,964 | 20.0% | 0.60 | 0.0488 | -0.026 | 92.5 | 2.46 | 2.94 | 219 | 492 | 21.8% | -0.42 | 0.0483 | -0.026 |
| 2.41 | 2.80 | 313 | 8,671 | 19.5% | 0.48 | 0.0509 | -0.026 | 95 | 3.60 | 4.05 | 53 | 130 | 20.8% | -0.54 | 0.0501 | -0.026 |
| 1.49 | 1.90 | 168 | 3,167 | 19.7% | 0.36 | 0.0478 | -0.024 | 97.5 | 5.25 | 6.10 | 3 | 3 | 22.8% | -0.66 | 0.0469 | -0.024 |
| 0.9400 | 1.28 | 896 | 2,171 | 20.3% | 0.25 | 0.0406 | -0.020 | 100 | 6.95 | 8.10 | 6 | 149 | 23.2% | -0.76 | 0.0398 | -0.020 |
| 0.3100 | 0.4400 | 8 | 938 | 20.0% | 0.11 | 0.0231 | -0.011 | 105 | 11.30 | 13.00 | 4 | 28.5% | -0.90 | 0.0221 | -0.011 | |
| 0.0900 | 0.1800 | 11 | 624 | 21.3% | 0.04 | 0.0109 | -0.006 | 110 | 16.00 | 17.35 | 5 | 31 | 30.1% | -0.96 | 0.0103 | -0.005 |
| 0 | 0.0800 | 3 | 7 | 21.7% | 0.02 | 0.0057 | -0.004 | 115 | 19.55 | 23.25 | 32.0% | -0.99 | 0.0070 | -0.005 | ||
| 0 | 0.1000 | 26.4% | 0.02 | 0.0037 | -0.003 | 120 | 25.05 | 28.25 | 42.1% | -1.00 | 0.0028 | -0.002 | ||||
| 0 | 0.0800 | 29.2% | 0.01 | 0.0028 | -0.003 | 125 | 29.45 | 33.25 | 41.7% | -1.00 | 0.0011 | -0.000 | ||||
| 0 | 0.0700 | 32.1% | 0.01 | 0.0022 | -0.003 | 130 | 34.40 | 38.25 | 46.1% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.2700 | 42.1% | 0.01 | 0.0018 | -0.003 | 135 | 40.05 | 43.25 | 1 | 57.6% | -1.00 | 0.0002 | 0.000 | |||
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 — Dec 18, 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