KO catena di opzioni The Coca-Cola Company
Cboe delayed options data · aggiornato al 18:38 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±5.0% (89.14–98.53) · ATM IV 21.0% · P/C open interest 0.72
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 45.25 | 47.05 | 1.00 | 0.0000 | 0.000 | 47.5 | 0 | 0.0800 | 10 | 93.6% | -0.00 | 0.0000 | -0.000 | ||||
| 42.80 | 45.15 | 76.5% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.3300 | 4 | 105.3% | -0.00 | 0.0000 | -0.000 | |||
| 37.80 | 40.35 | 83.2% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.1000 | 16 | 77.1% | -0.00 | 0.0001 | -0.000 | |||
| 32.80 | 35.20 | 1.00 | 0.0001 | 0.000 | 60 | 0 | 2.13 | 188 | 114.1% | -0.00 | 0.0001 | -0.000 | ||||
| 27.85 | 29.95 | 12 | 1.00 | 0.0004 | 0.000 | 65 | 0 | 0.0800 | 1,420 | 53.5% | -0.00 | 0.0004 | -0.001 | |||
| 25.35 | 27.45 | 251 | 1.00 | 0.0006 | 0.000 | 67.5 | 0 | 0.0900 | 580 | 49.4% | -0.00 | 0.0006 | -0.001 | |||
| 23.30 | 24.60 | 137 | 1.00 | 0.0009 | 0.000 | 70 | 0 | 0.0700 | 1,985 | 35.0% | -0.00 | 0.0009 | -0.001 | |||
| 20.40 | 22.05 | 154 | 0.99 | 0.0014 | 0.000 | 72.5 | 0 | 0.0100 | 1,824 | 31.1% | -0.00 | 0.0014 | -0.002 | |||
| 18.25 | 20.05 | 153 | 38.3% | 0.99 | 0.0024 | -0.001 | 75 | 0 | 0.0500 | 5 | 3,752 | 32.6% | -0.01 | 0.0024 | -0.003 | |
| 15.45 | 16.90 | 639 | 0.99 | 0.0040 | -0.002 | 77.5 | 0.0300 | 0.0500 | 26 | 2,573 | 30.3% | -0.01 | 0.0040 | -0.004 | ||
| 13.70 | 14.35 | 2 | 1,061 | 0.98 | 0.0068 | -0.004 | 80 | 0.0500 | 0.0900 | 15 | 3,919 | 28.2% | -0.02 | 0.0068 | -0.006 | |
| 12.00 | 13.50 | 0.97 | 0.0084 | -0.006 | 81 | 0.0200 | 0.1000 | 16 | 25.8% | -0.03 | 0.0085 | -0.007 | ||||
| 11.00 | 12.50 | 0.96 | 0.0105 | -0.007 | 82 | 0.0200 | 0.1200 | 2 | 24.5% | -0.04 | 0.0106 | -0.009 | ||||
| 11.05 | 12.05 | 18 | 2,175 | 0.96 | 0.0117 | -0.008 | 82.5 | 0.1000 | 0.1300 | 14 | 3,863 | 25.8% | -0.04 | 0.0118 | -0.009 | |
| 10.05 | 11.50 | 0.96 | 0.0131 | -0.009 | 83 | 0.0800 | 0.1300 | 5 | 24.4% | -0.04 | 0.0132 | -0.010 | ||||
| 9.10 | 10.45 | 0.94 | 0.0163 | -0.011 | 84 | 0.1200 | 0.2600 | 25.4% | -0.06 | 0.0164 | -0.012 | |||||
| 8.75 | 9.55 | 17 | 4,137 | 17.0% | 0.93 | 0.0202 | -0.013 | 85 | 0.2000 | 0.2300 | 55 | 5,127 | 24.0% | -0.07 | 0.0204 | -0.014 |
| 7.30 | 8.70 | 0.91 | 0.0250 | -0.015 | 86 | 0.2400 | 0.3200 | 121 | 23.4% | -0.09 | 0.0252 | -0.016 | ||||
| 6.40 | 7.55 | 0.88 | 0.0306 | -0.018 | 87 | 0.2600 | 0.4700 | 16 | 22.8% | -0.12 | 0.0309 | -0.019 | ||||
| 6.95 | 7.10 | 14 | 3,457 | 22.2% | 0.87 | 0.0336 | -0.020 | 87.5 | 0.3800 | 0.4200 | 54 | 3,619 | 22.2% | -0.13 | 0.0340 | -0.021 |
| 5.60 | 6.65 | 0.85 | 0.0369 | -0.021 | 88 | 0.4400 | 0.5500 | 6 | 22.5% | -0.15 | 0.0373 | -0.022 | ||||
| 4.95 | 6.05 | 18.1% | 0.81 | 0.0436 | -0.025 | 89 | 0.5900 | 0.7700 | 444 | 22.5% | -0.19 | 0.0442 | -0.026 | |||
| 4.95 | 5.00 | 19.4K | 9,364 | 21.7% | 0.77 | 0.0504 | -0.028 | 90 | 0.8100 | 0.8600 | 4,030 | 2,254 | 21.5% | -0.23 | 0.0512 | -0.029 |
| 4.20 | 4.30 | 338 | 21.6% | 0.71 | 0.0568 | -0.031 | 91 | 1.04 | 1.14 | 17 | 21.2% | -0.29 | 0.0577 | -0.032 | ||
| 3.35 | 3.60 | 205 | 20.4% | 0.65 | 0.0622 | -0.034 | 92 | 1.36 | 1.56 | 15 | 21.5% | -0.35 | 0.0633 | -0.034 | ||
| 3.20 | 3.35 | 90 | 5,954 | 21.5% | 0.62 | 0.0644 | -0.035 | 92.5 | 1.55 | 1.65 | 207 | 888 | 21.0% | -0.38 | 0.0656 | -0.035 |
| 2.90 | 3.05 | 572 | 21.4% | 0.59 | 0.0661 | -0.035 | 93 | 1.74 | 1.87 | 112 | 21.0% | -0.42 | 0.0675 | -0.036 | ||
| 2.36 | 2.51 | 74 | 21.3% | 0.52 | 0.0681 | -0.036 | 94 | 2.20 | 2.32 | 46 | 20.8% | -0.48 | 0.0697 | -0.037 | ||
| 1.90 | 1.99 | 388 | 6,171 | 21.0% | 0.45 | 0.0680 | -0.036 | 95 | 2.73 | 2.84 | 407 | 395 | 20.6% | -0.55 | 0.0699 | -0.037 |
| 1.49 | 1.62 | 12 | 21.1% | 0.39 | 0.0658 | -0.035 | 96 | 3.30 | 3.55 | 1 | 20.9% | -0.62 | 0.0681 | -0.036 | ||
| 1.14 | 1.27 | 20 | 20.9% | 0.33 | 0.0619 | -0.033 | 97 | 4.00 | 5.10 | 25.4% | -0.69 | 0.0645 | -0.034 | |||
| 1.02 | 1.09 | 1,284 | 6,915 | 20.9% | 0.30 | 0.0594 | -0.031 | 97.5 | 4.35 | 5.40 | 22 | 25.2% | -0.72 | 0.0622 | -0.032 | |
| 0.8200 | 0.9900 | 56 | 20.6% | 0.27 | 0.0566 | -0.030 | 98 | 4.70 | 6.00 | 26.4% | -0.74 | 0.0596 | -0.031 | |||
| 0.6700 | 0.7600 | 129 | 21.0% | 0.22 | 0.0505 | -0.027 | 99 | 5.50 | 6.85 | 27.4% | -0.80 | 0.0538 | -0.028 | |||
| 0.5000 | 0.5900 | 139 | 3,925 | 21.2% | 0.18 | 0.0440 | -0.024 | 100 | 6.35 | 7.60 | 135 | 27.7% | -0.84 | 0.0476 | -0.025 | |
| 0.3800 | 0.4500 | 22 | 21.4% | 0.14 | 0.0376 | -0.020 | 101 | 7.10 | 8.60 | 28.6% | -0.88 | 0.0415 | -0.021 | |||
| 0.1900 | 0.4300 | 2 | 21.5% | 0.11 | 0.0315 | -0.017 | 102 | 7.95 | 9.50 | 29.2% | -0.92 | 0.0358 | -0.019 | |||
| 0.2000 | 0.2600 | 138 | 21.6% | 0.09 | 0.0260 | -0.014 | 103 | 8.95 | 10.45 | 31.0% | -0.94 | 0.0297 | -0.016 | |||
| 0.0900 | 0.2900 | 22.3% | 0.07 | 0.0213 | -0.012 | 104 | 9.95 | 11.40 | 32.7% | -0.97 | 0.0267 | -0.013 | ||||
| 0.0900 | 0.1500 | 26 | 303 | 21.8% | 0.05 | 0.0172 | -0.010 | 105 | 10.95 | 12.40 | 34.7% | -0.98 | 0.0182 | -0.011 | ||
| 0.0200 | 0.0600 | 3 | 126 | 24.3% | 0.02 | 0.0063 | -0.004 | 110 | 15.65 | 17.40 | 41.2% | -1.00 | 0.0000 | -0.009 | ||
| 0 | 0.0600 | 4 | 125 | 29.0% | 0.01 | 0.0034 | -0.003 | 115 | 20.65 | 22.40 | 49.4% | -1.00 | 0.0000 | -0.009 | ||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput