KO rantai opsi The Coca-Cola Company
Cboe delayed options data · per 15:40 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±5.2% (88.83–98.56) · ATM IV 21.8% · P/C open interest 0.72
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 45.05 | 46.85 | 1.00 | 0.0000 | 0.000 | 47.5 | 0 | 0.0800 | 10 | 93.3% | -0.00 | 0.0000 | -0.000 | ||||
| 42.55 | 44.35 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.0800 | 4 | 86.8% | -0.00 | 0.0000 | -0.000 | ||||
| 37.65 | 39.45 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0800 | 16 | 74.7% | -0.00 | 0.0000 | -0.000 | ||||
| 32.75 | 34.40 | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.0800 | 188 | 63.6% | -0.00 | 0.0001 | -0.000 | ||||
| 27.65 | 29.65 | 12 | 1.00 | 0.0002 | 0.000 | 65 | 0 | 0.0800 | 1,420 | 53.3% | -0.00 | 0.0002 | -0.000 | |||
| 25.30 | 27.00 | 251 | 1.00 | 0.0004 | 0.000 | 67.5 | 0 | 0.0900 | 580 | 49.1% | -0.00 | 0.0004 | -0.001 | |||
| 23.50 | 24.40 | 137 | 42.6% | 1.00 | 0.0006 | 0.000 | 70 | 0 | 0.0700 | 1,985 | 34.8% | -0.00 | 0.0006 | -0.001 | ||
| 20.40 | 21.85 | 154 | 1.00 | 0.0012 | 0.000 | 72.5 | 0 | 0.0100 | 1,824 | 30.9% | -0.00 | 0.0012 | -0.001 | |||
| 18.45 | 19.45 | 153 | 29.7% | 0.99 | 0.0022 | -0.000 | 75 | 0 | 0.0500 | 3,752 | 32.4% | -0.01 | 0.0022 | -0.002 | ||
| 15.45 | 16.90 | 639 | 0.99 | 0.0039 | -0.002 | 77.5 | 0.0300 | 0.0500 | 19 | 2,573 | 30.0% | -0.01 | 0.0040 | -0.004 | ||
| 12.95 | 14.50 | 1 | 1,061 | 0.98 | 0.0072 | -0.005 | 80 | 0.0500 | 0.0900 | 10 | 3,919 | 28.0% | -0.02 | 0.0072 | -0.006 | |
| 11.95 | 13.50 | 0.97 | 0.0090 | -0.006 | 81 | 0.0500 | 0.2000 | 28.9% | -0.03 | 0.0091 | -0.008 | |||||
| 11.00 | 12.50 | 0.96 | 0.0113 | -0.008 | 82 | 0.0900 | 0.2400 | 28.5% | -0.04 | 0.0114 | -0.009 | |||||
| 11.25 | 12.05 | 18 | 2,175 | 28.0% | 0.95 | 0.0127 | -0.009 | 82.5 | 0.1200 | 0.1500 | 11 | 3,863 | 26.4% | -0.04 | 0.0127 | -0.010 |
| 10.05 | 11.50 | 0.95 | 0.0141 | -0.010 | 83 | 0.1200 | 0.3000 | 27.8% | -0.05 | 0.0142 | -0.011 | |||||
| 9.10 | 10.45 | 0.94 | 0.0175 | -0.012 | 84 | 0.1700 | 0.2600 | 25.9% | -0.06 | 0.0177 | -0.013 | |||||
| 9.00 | 9.65 | 17 | 4,137 | 26.8% | 0.92 | 0.0216 | -0.015 | 85 | 0.2400 | 0.2800 | 31 | 5,127 | 24.8% | -0.08 | 0.0218 | -0.016 |
| 7.30 | 8.70 | 13.3% | 0.90 | 0.0263 | -0.018 | 86 | 0.3000 | 0.3700 | 5 | 24.2% | -0.10 | 0.0266 | -0.019 | |||
| 6.40 | 7.80 | 16.6% | 0.87 | 0.0317 | -0.021 | 87 | 0.4200 | 0.4700 | 8 | 23.8% | -0.13 | 0.0321 | -0.022 | |||
| 6.90 | 7.15 | 9 | 3,457 | 24.1% | 0.85 | 0.0346 | -0.022 | 87.5 | 0.4800 | 0.5100 | 24 | 3,619 | 23.4% | -0.15 | 0.0350 | -0.023 |
| 5.60 | 7.10 | 19.9% | 0.84 | 0.0376 | -0.024 | 88 | 0.5300 | 0.6700 | 23.7% | -0.16 | 0.0381 | -0.025 | ||||
| 4.95 | 6.20 | 20.8% | 0.80 | 0.0438 | -0.027 | 89 | 0.7100 | 0.8200 | 429 | 23.2% | -0.20 | 0.0444 | -0.028 | |||
| 4.90 | 5.05 | 14 | 9,364 | 22.8% | 0.75 | 0.0500 | -0.030 | 90 | 0.9500 | 0.9900 | 3,771 | 2,254 | 22.7% | -0.25 | 0.0506 | -0.031 |
| 4.05 | 4.55 | 23.0% | 0.70 | 0.0556 | -0.033 | 91 | 1.19 | 1.34 | 13 | 22.6% | -0.30 | 0.0565 | -0.034 | |||
| 3.40 | 3.65 | 21.7% | 0.64 | 0.0603 | -0.035 | 92 | 1.48 | 1.69 | 12 | 22.2% | -0.36 | 0.0613 | -0.036 | |||
| 3.20 | 3.35 | 12 | 5,954 | 22.2% | 0.61 | 0.0621 | -0.036 | 92.5 | 1.71 | 1.78 | 176 | 888 | 21.9% | -0.39 | 0.0633 | -0.037 |
| 2.90 | 3.05 | 2 | 22.0% | 0.58 | 0.0636 | -0.037 | 93 | 1.92 | 2.10 | 104 | 22.3% | -0.43 | 0.0648 | -0.038 | ||
| 2.32 | 2.49 | 19 | 21.6% | 0.51 | 0.0652 | -0.038 | 94 | 2.41 | 2.51 | 24 | 22.0% | -0.49 | 0.0667 | -0.038 | ||
| 1.94 | 2.04 | 57 | 6,171 | 21.9% | 0.45 | 0.0649 | -0.037 | 95 | 2.95 | 3.05 | 404 | 395 | 21.9% | -0.56 | 0.0667 | -0.038 |
| 1.48 | 1.65 | 4 | 21.6% | 0.39 | 0.0628 | -0.036 | 96 | 3.55 | 3.75 | 22.2% | -0.62 | 0.0649 | -0.037 | |||
| 1.23 | 1.31 | 10 | 21.9% | 0.33 | 0.0593 | -0.034 | 97 | 4.20 | 5.10 | 25.5% | -0.68 | 0.0616 | -0.035 | |||
| 1.05 | 1.14 | 39 | 6,915 | 21.6% | 0.30 | 0.0570 | -0.033 | 97.5 | 4.40 | 5.50 | 22 | 25.0% | -0.71 | 0.0595 | -0.034 | |
| 0.9000 | 1.04 | 6 | 21.7% | 0.27 | 0.0545 | -0.031 | 98 | 4.75 | 6.00 | 25.7% | -0.74 | 0.0571 | -0.032 | |||
| 0.6900 | 0.8100 | 115 | 21.8% | 0.22 | 0.0489 | -0.028 | 99 | 5.55 | 6.85 | 26.5% | -0.79 | 0.0518 | -0.029 | |||
| 0.5200 | 0.6100 | 47 | 3,925 | 21.7% | 0.18 | 0.0430 | -0.025 | 100 | 6.35 | 7.60 | 135 | 26.4% | -0.84 | 0.0461 | -0.026 | |
| 0.4000 | 0.5000 | 21 | 22.1% | 0.15 | 0.0372 | -0.022 | 101 | 7.10 | 8.60 | 27.1% | -0.87 | 0.0405 | -0.023 | |||
| 0.1900 | 0.4300 | 21.7% | 0.12 | 0.0316 | -0.019 | 102 | 7.95 | 9.55 | 27.9% | -0.91 | 0.0353 | -0.020 | ||||
| 0.2300 | 0.3000 | 1 | 22.6% | 0.09 | 0.0264 | -0.016 | 103 | 8.95 | 10.50 | 29.6% | -0.93 | 0.0306 | -0.018 | |||
| 0.0900 | 0.2900 | 22.5% | 0.07 | 0.0219 | -0.013 | 104 | 9.95 | 11.50 | 31.6% | -0.96 | 0.0263 | -0.015 | ||||
| 0.1400 | 0.1700 | 4 | 303 | 23.1% | 0.06 | 0.0180 | -0.011 | 105 | 10.95 | 12.50 | 33.6% | -0.97 | 0.0206 | -0.013 | ||
| 0.0300 | 0.0600 | 3 | 126 | 24.9% | 0.02 | 0.0068 | -0.005 | 110 | 15.85 | 17.40 | 40.7% | -1.00 | 0.0000 | -0.009 | ||
| 0 | 0.0600 | 4 | 125 | 29.1% | 0.01 | 0.0035 | -0.003 | 115 | 20.80 | 22.50 | 49.4% | -1.00 | 0.0000 | -0.009 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput