KO option chain The Coca-Cola Company
Cboe delayed options data · के अनुसार 12:35 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 ±3.0% (85.81–91.11) · ATM IV 16.3% · P/C open interest 0.57
| 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 | |
| 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 | 2,415 | 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 | 1,113 | 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 | 1,395 | 33.1% | 0.99 | 0.0029 | -0.002 | 75 | 0.0100 | 0.0700 | 28 | 4,434 | 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 | 1,767 | 32.2% | 0.99 | 0.0043 | -0.002 | 77.5 | 0 | 0.0800 | 4 | 6,253 | 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 | 3,856 | 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 | 3 | 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 | 6,552 | 0.97 | 0.0202 | -0.007 | 82.5 | 0.0700 | 0.1500 | 9 | 2,641 | 21.0% | -0.05 | 0.0303 | -0.012 | |
| 5.45 | 5.80 | 6 | 34 | 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 | 20 | 14.2% | 0.93 | 0.0407 | -0.014 | 84 | 0.1200 | 0.2100 | 7 | 53 | 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 | 4,887 | 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 | 265 | 17.5% | -0.25 | 0.0991 | -0.032 |
| 1.94 | 2.22 | 10 | 194 | 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 | 7,888 | 16.4% | 0.65 | 0.1283 | -0.039 | 87.5 | 0.8600 | 1.07 | 72 | 2,034 | 16.9% | -0.42 | 0.1260 | -0.038 |
| 1.31 | 1.51 | 147 | 1,451 | 15.9% | 0.59 | 0.1359 | -0.041 | 88 | 1.11 | 1.36 | 86 | 673 | 16.7% | -0.48 | 0.1295 | -0.039 |
| 0.8100 | 1.01 | 129 | 244 | 16.0% | 0.45 | 0.1384 | -0.041 | 89 | 1.67 | 1.87 | 11 | 560 | 17.2% | -0.61 | 0.1259 | -0.037 |
| 0.5000 | 0.6000 | 1,148 | 17.4K | 16.4% | 0.32 | 0.1239 | -0.037 | 90 | 2.28 | 2.58 | 25 | 3,062 | 16.9% | -0.72 | 0.1095 | -0.032 |
| 0.2400 | 0.4300 | 89 | 192 | 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 | 762 | 16.6% | 0.13 | 0.0719 | -0.022 | 92 | 3.90 | 4.30 | 4 | 53 | 17.2% | -0.88 | 0.0623 | -0.019 |
| 0.1200 | 0.1900 | 113 | 4,932 | 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 | 303 | 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 | 3 | 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 | 27 | 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 | 3 | 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 | 839 | 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 | 386 | 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 | |||
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।
Volatility smile — Sep 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