KO 期权链 The Coca-Cola Company
Cboe delayed options data · 截至 18:35 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 ±19.4% (71.64–106.09) · ATM IV 21.3% · P/C 未平仓量 0.77
| 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 | |
| 41.50 | 45.10 | 28 | 0.98 | 0.0021 | 0.000 | 45 | 0.3300 | 0.5300 | 622 | 34.9% | -0.03 | 0.0018 | -0.002 | |||
| 40.50 | 42.95 | 2 | 34.5% | 0.97 | 0.0020 | 0.000 | 47.5 | 0.4300 | 0.6100 | 2 | 99 | 33.8% | -0.03 | 0.0022 | -0.002 | |
| 38.90 | 39.70 | 1 | 56 | 31.9% | 0.97 | 0.0025 | 0.000 | 50 | 0.5200 | 0.5700 | 6,692 | 31.7% | -0.04 | 0.0026 | -0.003 | |
| 34.35 | 35.10 | 150 | 29.9% | 0.95 | 0.0036 | 0.000 | 55 | 0.6900 | 0.8400 | 778 | 29.5% | -0.05 | 0.0037 | -0.003 | ||
| 31.40 | 33.15 | 125 | 27.1% | 0.94 | 0.0042 | 0.000 | 57.5 | 0.8200 | 1.07 | 581 | 28.8% | -0.06 | 0.0044 | -0.003 | ||
| 29.40 | 30.85 | 764 | 26.9% | 0.92 | 0.0050 | 0.000 | 60 | 1.03 | 1.21 | 1,060 | 27.9% | -0.08 | 0.0052 | -0.004 | ||
| 27.25 | 28.65 | 104 | 26.1% | 0.91 | 0.0059 | -0.000 | 62.5 | 1.15 | 1.43 | 670 | 26.8% | -0.09 | 0.0061 | -0.004 | ||
| 25.20 | 26.50 | 557 | 25.6% | 0.89 | 0.0069 | -0.001 | 65 | 1.45 | 1.69 | 3,291 | 26.2% | -0.11 | 0.0071 | -0.005 | ||
| 23.15 | 24.45 | 3,657 | 25.0% | 0.87 | 0.0080 | -0.002 | 67.5 | 1.75 | 2.05 | 1,790 | 25.6% | -0.13 | 0.0082 | -0.005 | ||
| 21.40 | 22.55 | 1 | 456 | 25.2% | 0.85 | 0.0092 | -0.002 | 70 | 2.10 | 2.31 | 1 | 2,882 | 24.6% | -0.15 | 0.0095 | -0.005 |
| 19.10 | 20.35 | 336 | 23.3% | 0.83 | 0.0105 | -0.003 | 72.5 | 2.53 | 2.64 | 9 | 391 | 23.8% | -0.18 | 0.0108 | -0.006 | |
| 17.75 | 18.55 | 2,060 | 23.9% | 0.80 | 0.0118 | -0.004 | 75 | 3.00 | 3.25 | 762 | 23.4% | -0.21 | 0.0122 | -0.006 | ||
| 15.95 | 16.65 | 1 | 1,301 | 23.2% | 0.76 | 0.0132 | -0.005 | 77.5 | 3.60 | 3.80 | 2 | 595 | 22.9% | -0.24 | 0.0136 | -0.007 |
| 14.35 | 14.90 | 3 | 1,248 | 22.7% | 0.73 | 0.0145 | -0.005 | 80 | 4.30 | 4.45 | 12 | 1,791 | 22.4% | -0.28 | 0.0150 | -0.007 |
| 12.75 | 13.35 | 5 | 1,899 | 22.4% | 0.69 | 0.0156 | -0.006 | 82.5 | 5.00 | 5.45 | 912 | 22.2% | -0.32 | 0.0164 | -0.007 | |
| 11.40 | 11.80 | 12 | 6,404 | 22.1% | 0.65 | 0.0167 | -0.006 | 85 | 5.85 | 6.35 | 516 | 21.7% | -0.36 | 0.0177 | -0.008 | |
| 10.10 | 10.45 | 21 | 553 | 21.9% | 0.61 | 0.0176 | -0.007 | 87.5 | 6.90 | 7.30 | 690 | 21.3% | -0.41 | 0.0188 | -0.008 | |
| 8.65 | 9.20 | 18 | 1,644 | 21.4% | 0.56 | 0.0183 | -0.007 | 90 | 8.05 | 8.55 | 419 | 21.2% | -0.45 | 0.0198 | -0.008 | |
| 7.30 | 8.15 | 349 | 21.0% | 0.52 | 0.0187 | -0.007 | 92.5 | 9.30 | 9.75 | 84 | 20.8% | -0.50 | 0.0206 | -0.008 | ||
| 6.30 | 6.95 | 2,239 | 20.6% | 0.48 | 0.0189 | -0.007 | 95 | 10.65 | 11.15 | 5 | 49 | 20.5% | -0.55 | 0.0213 | -0.008 | |
| 5.30 | 6.10 | 16 | 20.4% | 0.43 | 0.0188 | -0.007 | 97.5 | 12.25 | 12.70 | 2 | 20.4% | -0.60 | 0.0216 | -0.007 | ||
| 4.90 | 5.20 | 15 | 2,693 | 20.6% | 0.39 | 0.0185 | -0.007 | 100 | 13.90 | 14.35 | 199 | 20.2% | -0.65 | 0.0218 | -0.007 | |
| 3.45 | 3.80 | 9 | 2,553 | 20.2% | 0.31 | 0.0173 | -0.007 | 105 | 17.55 | 18.00 | 6 | 19.7% | -0.75 | 0.0219 | -0.006 | |
| 2.54 | 2.70 | 17 | 1,793 | 20.1% | 0.25 | 0.0155 | -0.006 | 110 | 21.60 | 22.75 | 4 | 20.6% | -0.85 | 0.0226 | -0.006 | |
| 1.54 | 2.10 | 1,238 | 19.8% | 0.19 | 0.0134 | -0.005 | 115 | 26.00 | 27.85 | 2 | 22.1% | -0.94 | 0.0171 | -0.004 | ||
| 1.28 | 1.55 | 1 | 344 | 20.3% | 0.14 | 0.0112 | -0.004 | 120 | 29.15 | 34.00 | 21.6% | -0.98 | 0.0066 | 0.000 | ||
| 0.8900 | 1.02 | 60 | 20.0% | 0.11 | 0.0092 | -0.004 | 125 | 34.00 | 39.00 | 21.1% | -1.00 | 0.0010 | 0.000 | |||
| 0.5400 | 0.7700 | 17 | 19.9% | 0.08 | 0.0075 | -0.003 | 130 | 39.80 | 43.45 | 20 | 26.8% | -1.00 | 0.0000 | 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。