KO 期权链 The Coca-Cola Company
Cboe delayed options data · 截至 21:51 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±9.4% (80.52–97.22) · ATM IV 19.2% · P/C 未平仓量 1.10
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 42.00 | 45.90 | 27 | 60.4% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0800 | 195 | 46.1% | -0.01 | 0.0006 | -0.001 | ||
| 39.95 | 42.75 | 16 | 1.00 | 0.0001 | 0.000 | 47.5 | 0.0200 | 0.1100 | 587 | 45.3% | -0.01 | 0.0008 | -0.002 | |||
| 37.05 | 40.25 | 259 | 1.00 | 0.0003 | 0.000 | 50 | 0.0400 | 0.0800 | 4,388 | 41.5% | -0.01 | 0.0010 | -0.002 | |||
| 34.60 | 37.70 | 50 | 1.00 | 0.0007 | 0.000 | 52.5 | 0.0100 | 0.1500 | 1,364 | 39.8% | -0.01 | 0.0013 | -0.002 | |||
| 32.05 | 35.90 | 166 | 42.7% | 1.00 | 0.0012 | 0.000 | 55 | 0.0200 | 0.1100 | 2,441 | 35.6% | -0.01 | 0.0016 | -0.002 | ||
| 30.10 | 33.00 | 316 | 41.4% | 0.99 | 0.0020 | 0.000 | 57.5 | 0.0400 | 0.1800 | 2,646 | 35.2% | -0.02 | 0.0021 | -0.003 | ||
| 27.75 | 30.75 | 2,252 | 42.2% | 0.99 | 0.0028 | 0.000 | 60 | 0.1000 | 0.1500 | 6,210 | 32.8% | -0.02 | 0.0027 | -0.003 | ||
| 25.50 | 27.05 | 10.7K | 0.98 | 0.0035 | 0.000 | 62.5 | 0.1000 | 0.3800 | 1 | 6,389 | 33.4% | -0.03 | 0.0036 | -0.004 | ||
| 23.80 | 24.55 | 861 | 32.4% | 0.97 | 0.0044 | 0.000 | 65 | 0.1800 | 0.2400 | 3,858 | 29.5% | -0.03 | 0.0047 | -0.004 | ||
| 20.95 | 22.10 | 871 | 24.4% | 0.96 | 0.0058 | 0.000 | 67.5 | 0.0400 | 0.3300 | 2,324 | 25.9% | -0.04 | 0.0062 | -0.005 | ||
| 18.35 | 19.80 | 4,515 | 22.4% | 0.95 | 0.0078 | -0.001 | 70 | 0.3000 | 0.3900 | 1 | 4,091 | 26.1% | -0.06 | 0.0082 | -0.006 | |
| 16.50 | 17.45 | 1,057 | 26.1% | 0.93 | 0.0105 | -0.003 | 72.5 | 0.3300 | 0.4800 | 2 | 5,019 | 23.9% | -0.08 | 0.0109 | -0.007 | |
| 14.15 | 15.05 | 17 | 6,183 | 23.8% | 0.90 | 0.0140 | -0.005 | 75 | 0.6000 | 0.7500 | 6 | 8,484 | 23.8% | -0.10 | 0.0145 | -0.008 |
| 12.25 | 13.00 | 2,765 | 24.8% | 0.86 | 0.0184 | -0.007 | 77.5 | 0.8300 | 0.9300 | 5,065 | 22.3% | -0.14 | 0.0188 | -0.010 | ||
| 10.20 | 10.65 | 53 | 5,817 | 22.9% | 0.81 | 0.0235 | -0.009 | 80 | 1.20 | 1.32 | 1 | 3,070 | 21.5% | -0.19 | 0.0240 | -0.012 |
| 8.25 | 8.60 | 142 | 2,546 | 21.7% | 0.75 | 0.0287 | -0.011 | 82.5 | 1.71 | 1.86 | 13 | 1,802 | 20.7% | -0.26 | 0.0294 | -0.013 |
| 6.50 | 6.65 | 29 | 6,661 | 20.5% | 0.67 | 0.0334 | -0.013 | 85 | 2.36 | 2.59 | 11 | 2,128 | 19.9% | -0.34 | 0.0343 | -0.015 |
| 4.85 | 5.25 | 46 | 2,675 | 20.4% | 0.58 | 0.0368 | -0.014 | 87.5 | 3.30 | 3.75 | 63 | 2,169 | 19.9% | -0.43 | 0.0378 | -0.015 |
| 3.60 | 3.80 | 180 | 4,963 | 19.4% | 0.49 | 0.0381 | -0.015 | 90 | 4.50 | 4.80 | 55 | 423 | 19.1% | -0.52 | 0.0392 | -0.015 |
| 2.50 | 2.87 | 12 | 2,079 | 19.2% | 0.40 | 0.0372 | -0.014 | 92.5 | 5.95 | 6.30 | 13 | 170 | 18.8% | -0.62 | 0.0383 | -0.014 |
| 1.80 | 2.09 | 228 | 3,262 | 19.3% | 0.31 | 0.0344 | -0.013 | 95 | 7.60 | 8.05 | 104 | 18.5% | -0.71 | 0.0358 | -0.012 | |
| 1.29 | 1.38 | 55 | 1,833 | 19.2% | 0.24 | 0.0302 | -0.011 | 97.5 | 9.50 | 10.10 | 1 | 18.6% | -0.79 | 0.0326 | -0.011 | |
| 0.9000 | 0.9500 | 74 | 2,748 | 19.3% | 0.18 | 0.0253 | -0.010 | 100 | 11.55 | 13.00 | 1 | 21.3% | -0.86 | 0.0289 | -0.009 | |
| 0.4000 | 0.4300 | 1 | 3,642 | 19.4% | 0.09 | 0.0159 | -0.006 | 105 | 16.10 | 17.70 | 23.3% | -0.95 | 0.0165 | -0.003 | ||
| 0.1200 | 0.2300 | 1 | 2,808 | 19.7% | 0.05 | 0.0093 | -0.004 | 110 | 20.05 | 23.20 | 23.3% | -0.99 | 0.0048 | 0.000 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。