KO option chain The Coca-Cola Company
Cboe delayed options data · के अनुसार 15:38 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 ±4.9% (88.42–97.57) · ATM IV 21.0% · P/C ओपन इंटरेस्ट 0.56
| 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 | |
| 45.25 | 47.50 | 148.9% | 1.00 | 0.0000 | 0.000 | 47.5 | 0 | 0.0800 | 10 | 93.9% | -0.00 | 0.0000 | -0.000 | |||
| 42.75 | 44.25 | 119.9% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0900 | 4 | 88.5% | -0.00 | 0.0001 | -0.000 | |||
| 37.60 | 39.65 | 109.1% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.0800 | 16 | 75.0% | -0.00 | 0.0001 | -0.001 | |||
| 32.70 | 34.60 | 93.9% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.0800 | 188 | 63.7% | -0.00 | 0.0003 | -0.001 | |||
| 27.85 | 29.35 | 12 | 76.7% | 1.00 | 0.0006 | 0.000 | 65 | 0 | 0.0800 | 1,420 | 53.2% | -0.00 | 0.0006 | -0.001 | ||
| 25.30 | 27.25 | 251 | 75.7% | 1.00 | 0.0009 | 0.000 | 67.5 | 0 | 0.0800 | 580 | 48.2% | -0.00 | 0.0009 | -0.002 | ||
| 22.85 | 24.35 | 137 | 62.7% | 0.99 | 0.0013 | 0.000 | 70 | 0 | 0.0800 | 1,985 | 43.3% | -0.00 | 0.0013 | -0.002 | ||
| 20.35 | 21.90 | 154 | 56.9% | 0.99 | 0.0020 | -0.000 | 72.5 | 0 | 0.0900 | 1,824 | 39.2% | -0.01 | 0.0020 | -0.003 | ||
| 17.90 | 19.55 | 153 | 53.3% | 0.99 | 0.0030 | -0.001 | 75 | 0 | 0.1000 | 3,747 | 35.1% | -0.01 | 0.0030 | -0.004 | ||
| 15.50 | 17.05 | 639 | 48.0% | 0.98 | 0.0048 | -0.003 | 77.5 | 0.0300 | 0.0800 | 17 | 2,570 | 30.9% | -0.02 | 0.0048 | -0.005 | |
| 13.15 | 14.15 | 1 | 1,059 | 38.4% | 0.97 | 0.0079 | -0.005 | 80 | 0.0500 | 0.0900 | 29 | 3,912 | 27.3% | -0.03 | 0.0080 | -0.007 |
| 12.05 | 13.70 | 40.8% | 0.97 | 0.0098 | -0.006 | 81 | 0.0400 | 0.1200 | 8 | 26.0% | -0.03 | 0.0098 | -0.008 | |||
| 11.15 | 12.20 | 34.0% | 0.96 | 0.0122 | -0.008 | 82 | 0.0700 | 0.1300 | 1 | 3 | 25.1% | -0.04 | 0.0122 | -0.009 | ||
| 10.45 | 11.95 | 2 | 2,175 | 33.3% | 0.95 | 0.0136 | -0.009 | 82.5 | 0.1000 | 0.1300 | 14 | 3,864 | 24.8% | -0.04 | 0.0137 | -0.010 |
| 9.95 | 11.50 | 32.6% | 0.95 | 0.0152 | -0.010 | 83 | 0.0900 | 0.1800 | 2 | 24.6% | -0.05 | 0.0153 | -0.011 | |||
| 9.20 | 10.40 | 31.5% | 0.94 | 0.0190 | -0.012 | 84 | 0.1400 | 0.2300 | 24.1% | -0.06 | 0.0191 | -0.013 | ||||
| 8.25 | 9.35 | 4,135 | 28.8% | 0.92 | 0.0237 | -0.014 | 85 | 0.2200 | 0.2500 | 16 | 5,135 | 23.3% | -0.08 | 0.0238 | -0.015 | |
| 7.35 | 8.90 | 31.2% | 0.89 | 0.0292 | -0.017 | 86 | 0.2100 | 0.3900 | 50 | 118 | 22.5% | -0.11 | 0.0295 | -0.018 | ||
| 6.35 | 7.90 | 28.3% | 0.86 | 0.0356 | -0.020 | 87 | 0.3800 | 0.5000 | 2 | 20 | 22.6% | -0.14 | 0.0361 | -0.021 | ||
| 6.00 | 7.10 | 3 | 3,447 | 25.9% | 0.85 | 0.0391 | -0.022 | 87.5 | 0.4800 | 0.5300 | 21 | 3,635 | 22.3% | -0.16 | 0.0396 | -0.023 |
| 5.45 | 7.00 | 26.7% | 0.83 | 0.0426 | -0.024 | 88 | 0.5200 | 0.6000 | 11 | 20 | 21.8% | -0.18 | 0.0432 | -0.025 | ||
| 4.80 | 5.95 | 25.4% | 0.78 | 0.0498 | -0.027 | 89 | 0.7400 | 0.7900 | 19 | 444 | 21.7% | -0.22 | 0.0505 | -0.028 | ||
| 4.25 | 4.50 | 1,577 | 28.5K | 22.1% | 0.73 | 0.0566 | -0.030 | 90 | 0.9600 | 1.04 | 851 | 6,180 | 21.3% | -0.28 | 0.0576 | -0.031 |
| 3.60 | 3.80 | 2 | 296 | 22.0% | 0.67 | 0.0625 | -0.033 | 91 | 1.26 | 1.36 | 9 | 21 | 21.2% | -0.34 | 0.0637 | -0.034 |
| 2.97 | 3.10 | 3 | 204 | 21.5% | 0.60 | 0.0669 | -0.035 | 92 | 1.62 | 1.73 | 12 | 17 | 20.9% | -0.40 | 0.0683 | -0.036 |
| 2.67 | 2.81 | 79 | 6,004 | 21.3% | 0.57 | 0.0684 | -0.036 | 92.5 | 1.81 | 1.95 | 8 | 853 | 20.8% | -0.44 | 0.0700 | -0.037 |
| 2.41 | 2.50 | 471 | 21.2% | 0.54 | 0.0694 | -0.036 | 93 | 2.06 | 2.18 | 21 | 108 | 20.8% | -0.47 | 0.0711 | -0.037 | |
| 1.93 | 2.02 | 13 | 69 | 21.1% | 0.47 | 0.0697 | -0.036 | 94 | 2.57 | 2.71 | 11 | 42 | 20.7% | -0.54 | 0.0718 | -0.037 |
| 1.52 | 1.60 | 1,793 | 6,159 | 21.0% | 0.40 | 0.0678 | -0.035 | 95 | 3.15 | 3.35 | 150 | 709 | 20.8% | -0.61 | 0.0703 | -0.036 |
| 1.18 | 1.24 | 13 | 14 | 20.9% | 0.33 | 0.0640 | -0.033 | 96 | 3.80 | 4.05 | 1 | 20.8% | -0.68 | 0.0669 | -0.034 | |
| 0.8900 | 1.02 | 2 | 21 | 21.2% | 0.27 | 0.0586 | -0.030 | 97 | 4.45 | 4.95 | 21.3% | -0.74 | 0.0619 | -0.031 | ||
| 0.7900 | 0.8300 | 17 | 8,103 | 20.9% | 0.25 | 0.0555 | -0.029 | 97.5 | 4.30 | 5.30 | 22 | 17.6% | -0.77 | 0.0589 | -0.030 | |
| 0.6900 | 0.7200 | 43 | 56 | 20.9% | 0.22 | 0.0522 | -0.027 | 98 | 4.70 | 5.80 | 18.0% | -0.80 | 0.0557 | -0.028 | ||
| 0.4800 | 0.5600 | 3 | 124 | 20.9% | 0.18 | 0.0454 | -0.024 | 99 | 5.45 | 6.70 | 16.7% | -0.85 | 0.0493 | -0.025 | ||
| 0.3900 | 0.4600 | 172 | 3,961 | 21.6% | 0.14 | 0.0386 | -0.020 | 100 | 6.75 | 7.70 | 50 | 135 | 22.0% | -0.89 | 0.0430 | -0.022 |
| 0.2600 | 0.3600 | 10 | 19 | 21.6% | 0.11 | 0.0322 | -0.017 | 101 | 7.20 | 8.55 | -0.92 | 0.0366 | -0.019 | |||
| 0.1800 | 0.2900 | 2 | 21.9% | 0.09 | 0.0267 | -0.015 | 102 | 8.00 | 9.45 | -0.95 | 0.0320 | -0.016 | ||||
| 0.1500 | 0.2200 | 21 | 122 | 22.4% | 0.07 | 0.0219 | -0.012 | 103 | 8.95 | 10.30 | -0.97 | 0.0256 | -0.014 | |||
| 0.1100 | 0.1600 | 22.5% | 0.05 | 0.0179 | -0.010 | 104 | 9.70 | 11.40 | -0.98 | 0.0185 | -0.011 | |||||
| 0.0700 | 0.1300 | 2 | 307 | 22.7% | 0.04 | 0.0146 | -0.009 | 105 | 10.90 | 12.75 | -0.99 | 0.0103 | -0.011 | |||
| 0.0100 | 0.0500 | 7 | 126 | 24.9% | 0.02 | 0.0062 | -0.005 | 110 | 15.65 | 17.50 | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0500 | 129 | 29.9% | 0.01 | 0.0036 | -0.004 | 115 | 20.70 | 22.40 | -1.00 | 0.0000 | -0.010 | ||||
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 — Nov 20, 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