KO chaîne d'options The Coca-Cola Company
Cboe delayed options data · au 06:35 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±3.0% (85.59–90.89) · ATM IV 16.3% · P/C open interest 0.57
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 42.65 | 44.00 | 5 | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0100 | 104 | 106.9% | -0.00 | 0.0002 | -0.002 | |||
| 40.15 | 41.55 | 1 | 1.00 | 0.0001 | 0.000 | 47.5 | 0 | 0.0600 | 24 | 117.7% | -0.00 | 0.0003 | -0.003 | |||
| 37.45 | 39.25 | 8 | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0600 | 263 | 108.7% | -0.00 | 0.0003 | -0.003 | |||
| 35.15 | 36.65 | 31 | 1.00 | 0.0002 | 0.000 | 52.5 | 0 | 0.0600 | 136 | 100.0% | -0.00 | 0.0004 | -0.003 | |||
| 31.60 | 35.60 | 47 | 1.00 | 0.0003 | 0.000 | 55 | 0 | 0.0600 | 447 | 91.8% | -0.00 | 0.0005 | -0.004 | |||
| 30.15 | 31.50 | 158 | 1.00 | 0.0004 | 0.000 | 57.5 | 0 | 0.0600 | 535 | 83.9% | -0.00 | 0.0007 | -0.004 | |||
| 27.95 | 29.40 | 84 | 96.2% | 1.00 | 0.0005 | 0.000 | 60 | 0 | 0.0600 | 2,470 | 76.3% | -0.00 | 0.0009 | -0.004 | ||
| 25.30 | 26.65 | 239 | 1.00 | 0.0007 | 0.000 | 62.5 | 0 | 0.0600 | 1,777 | 68.9% | -0.00 | 0.0011 | -0.004 | |||
| 22.80 | 24.10 | 810 | 1.00 | 0.0009 | 0.000 | 65 | 0 | 0.0600 | 1 | 2,606 | 61.8% | -0.01 | 0.0014 | -0.005 | ||
| 19.90 | 21.60 | 673 | 1.00 | 0.0012 | -0.000 | 67.5 | 0 | 0.0600 | 4,902 | 54.9% | -0.01 | 0.0019 | -0.005 | |||
| 18.05 | 19.10 | 1 | 2,416 | 1.00 | 0.0015 | -0.001 | 70 | 0 | 0.0700 | 5,386 | 49.2% | -0.01 | 0.0025 | -0.005 | ||
| 15.90 | 16.40 | 1 | 1,114 | 53.0% | 0.99 | 0.0021 | -0.001 | 72.5 | 0 | 0.0700 | 2,902 | 40.7% | -0.01 | 0.0034 | -0.005 | |
| 13.40 | 13.75 | 385 | 1,642 | 33.1% | 0.99 | 0.0029 | -0.002 | 75 | 0.0100 | 0.0700 | 28 | 4,428 | 36.7% | -0.01 | 0.0049 | -0.006 |
| 11.40 | 11.80 | 27.1% | 0.99 | 0.0039 | -0.002 | 77 | 0 | 0.0800 | 30 | 31.5% | -0.01 | 0.0067 | -0.006 | |||
| 10.95 | 11.30 | 470 | 1,810 | 32.2% | 0.99 | 0.0043 | -0.002 | 77.5 | 0 | 0.0800 | 4 | 6,257 | 30.2% | -0.02 | 0.0074 | -0.006 |
| 10.45 | 10.80 | 30.8% | 0.99 | 0.0047 | -0.002 | 78 | 0 | 0.0800 | 2 | 29.4% | -0.02 | 0.0081 | -0.006 | |||
| 9.40 | 9.80 | 20.5% | 0.99 | 0.0059 | -0.003 | 79 | 0 | 0.0900 | 27.3% | -0.02 | 0.0101 | -0.006 | ||||
| 8.45 | 8.80 | 33 | 3,871 | 25.2% | 0.99 | 0.0076 | -0.003 | 80 | 0.0200 | 0.0500 | 3 | 4,734 | 23.2% | -0.02 | 0.0130 | -0.007 |
| 7.45 | 7.75 | 2 | 2 | 0.98 | 0.0108 | -0.004 | 81 | 0 | 0.1100 | 11 | 20.6% | -0.03 | 0.0176 | -0.009 | ||
| 6.40 | 6.80 | 1 | 19.6% | 0.98 | 0.0161 | -0.006 | 82 | 0.0100 | 0.1400 | 10 | 20.8% | -0.04 | 0.0251 | -0.011 | ||
| 5.95 | 6.25 | 51 | 6,600 | 0.97 | 0.0202 | -0.007 | 82.5 | 0.0700 | 0.1500 | 9 | 2,647 | 21.0% | -0.05 | 0.0303 | -0.012 | |
| 5.45 | 5.80 | 6 | 32 | 16.9% | 0.96 | 0.0255 | -0.009 | 83 | 0.0800 | 0.1300 | 1 | 42 | 19.3% | -0.07 | 0.0367 | -0.014 |
| 4.45 | 4.80 | 4 | 21 | 14.2% | 0.93 | 0.0407 | -0.014 | 84 | 0.1200 | 0.2100 | 7 | 48 | 18.3% | -0.11 | 0.0536 | -0.019 |
| 3.60 | 3.85 | 23 | 10.4K | 16.5% | 0.89 | 0.0628 | -0.020 | 85 | 0.2500 | 0.3400 | 357 | 4,713 | 18.0% | -0.16 | 0.0754 | -0.025 |
| 2.69 | 3.05 | 20 | 36 | 16.7% | 0.82 | 0.0903 | -0.029 | 86 | 0.4200 | 0.6100 | 50 | 230 | 17.5% | -0.25 | 0.0991 | -0.032 |
| 1.94 | 2.22 | 10 | 199 | 16.4% | 0.71 | 0.1174 | -0.036 | 87 | 0.6800 | 0.8800 | 22 | 299 | 17.2% | -0.36 | 0.1192 | -0.037 |
| 1.54 | 1.82 | 171 | 7,905 | 16.4% | 0.65 | 0.1283 | -0.039 | 87.5 | 0.8600 | 1.07 | 72 | 2,038 | 16.9% | -0.42 | 0.1260 | -0.038 |
| 1.31 | 1.51 | 147 | 1,437 | 15.9% | 0.59 | 0.1359 | -0.041 | 88 | 1.11 | 1.36 | 86 | 600 | 16.7% | -0.48 | 0.1295 | -0.039 |
| 0.8100 | 1.01 | 129 | 200 | 16.0% | 0.45 | 0.1384 | -0.041 | 89 | 1.67 | 1.87 | 11 | 559 | 17.2% | -0.61 | 0.1259 | -0.037 |
| 0.5000 | 0.6000 | 1,148 | 17.6K | 16.4% | 0.32 | 0.1239 | -0.037 | 90 | 2.28 | 2.58 | 25 | 3,067 | 16.9% | -0.72 | 0.1095 | -0.032 |
| 0.2400 | 0.4300 | 89 | 186 | 16.1% | 0.21 | 0.0988 | -0.030 | 91 | 3.05 | 3.35 | 2 | 158 | 16.3% | -0.82 | 0.0860 | -0.025 |
| 0.1100 | 0.2500 | 17 | 758 | 16.6% | 0.13 | 0.0719 | -0.022 | 92 | 3.90 | 4.30 | 4 | 52 | 17.2% | -0.88 | 0.0623 | -0.019 |
| 0.1200 | 0.1900 | 113 | 4,988 | 17.4% | 0.11 | 0.0598 | -0.019 | 92.5 | 4.35 | 4.75 | 4 | 999 | 17.1% | -0.91 | 0.0520 | -0.016 |
| 0.0500 | 0.1400 | 12 | 302 | 16.8% | 0.08 | 0.0494 | -0.016 | 93 | 4.80 | 5.15 | 4 | 35 | 16.5% | -0.93 | 0.0429 | -0.013 |
| 0.0500 | 0.1300 | 2 | 645 | 19.2% | 0.05 | 0.0331 | -0.011 | 94 | 5.75 | 6.30 | 6 | 1 | 17.7% | -0.95 | 0.0290 | -0.009 |
| 0.0400 | 0.0500 | 222 | 27.2K | 19.5% | 0.03 | 0.0223 | -0.008 | 95 | 6.75 | 7.15 | 10 | 26 | 20.1% | -0.97 | 0.0197 | -0.006 |
| 0.0200 | 0.0600 | 314 | 20.5% | 0.02 | 0.0156 | -0.006 | 96 | 7.75 | 8.10 | 4 | 1 | 15.8% | -0.98 | 0.0139 | -0.005 | |
| 0 | 0.0800 | 136 | 23.0% | 0.02 | 0.0115 | -0.005 | 97 | 8.75 | 9.10 | 2 | 18.1% | -0.98 | 0.0103 | -0.004 | ||
| 0 | 0.2300 | 475 | 21.0% | 0.02 | 0.0101 | -0.005 | 97.5 | 9.25 | 9.60 | 4 | 19.2% | -0.99 | 0.0091 | -0.003 | ||
| 0 | 0.4600 | 20 | 24.6% | 0.01 | 0.0090 | -0.005 | 98 | 9.75 | 10.10 | 2 | 20.3% | -0.99 | 0.0082 | -0.003 | ||
| 0 | 0.0700 | 14 | 26.6% | 0.01 | 0.0074 | -0.004 | 99 | 10.75 | 11.05 | 1 | -0.99 | 0.0068 | -0.003 | |||
| 0 | 0.0200 | 2 | 840 | 24.3% | 0.01 | 0.0063 | -0.004 | 100 | 11.70 | 12.05 | 112 | -0.99 | 0.0058 | -0.002 | ||
| 0 | 0.0700 | 2 | 30.4% | 0.01 | 0.0055 | -0.004 | 101 | 12.70 | 13.05 | 1 | -0.99 | 0.0051 | -0.002 | |||
| 0 | 0.0700 | 32.3% | 0.01 | 0.0049 | -0.004 | 102 | 13.40 | 15.05 | 49.4% | -0.99 | 0.0045 | -0.002 | ||||
| 0.0100 | 0.0300 | 7 | 381 | 33.9% | 0.01 | 0.0036 | -0.004 | 105 | 16.35 | 17.55 | 1 | 41.9% | -0.99 | 0.0033 | -0.002 | |
| 0 | 0.0300 | 41.7% | 0.01 | 0.0024 | -0.004 | 110 | 21.30 | 22.80 | 59.4% | -0.99 | 0.0022 | -0.001 | ||||
| 0 | 0.0600 | 2 | 53.0% | 0.01 | 0.0017 | -0.004 | 115 | 26.30 | 27.75 | 67.6% | -0.99 | 0.0016 | -0.000 | |||
| 0 | 0.0600 | 4 | 60.3% | 0.00 | 0.0013 | -0.004 | 120 | 31.30 | 32.75 | 76.8% | -1.00 | 0.0012 | 0.000 | |||
| 0 | 0.0600 | 2 | 67.2% | 0.00 | 0.0010 | -0.003 | 125 | 36.15 | 38.10 | 92.3% | -1.00 | 0.0010 | 0.000 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs