KO cadeia de opções The Coca-Cola Company

Expiração Cboe delayed options data · em 15:41 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±2.9% (86.36–91.44) · IV ATM 16.4% · P/C open interest 0.57

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
42.80	44.30		5		1.00	0.0001	0.000	45	0	0.0600		104	131.2%	-0.00	0.0002	-0.002
40.35	41.60		1		1.00	0.0001	0.000	47.5	0	0.0600		24	121.5%	-0.00	0.0002	-0.003
37.85	39.25		8		1.00	0.0002	0.000	50	0	0.0600		263	112.2%	-0.00	0.0003	-0.003
35.35	36.80		31		1.00	0.0002	0.000	52.5	0	0.0100		136	86.6%	-0.00	0.0004	-0.003
32.95	34.20		47		1.00	0.0003	0.000	55	0	0.0100		447	79.3%	-0.00	0.0005	-0.004
30.35	31.60		158		1.00	0.0004	0.000	57.5	0	0.0600		535	86.8%	-0.00	0.0007	-0.004
28.65	29.25		84	59.7%	1.00	0.0005	0.000	60	0	0.0600		2,470	79.0%	-0.00	0.0008	-0.004
25.35	26.60		239		1.00	0.0006	0.000	62.5	0	0.0400		1,777	68.2%	-0.00	0.0011	-0.005
23.40	24.25		810		1.00	0.0008	0.000	65	0	0.0600		2,606	64.2%	-0.01	0.0014	-0.005
20.40	21.65	1	673		1.00	0.0011	0.000	67.5	0	0.0600		4,902	57.1%	-0.01	0.0018	-0.005
18.40	19.10	1	2,415		1.00	0.0015	0.000	70	0	0.0100		5,386	41.3%	-0.01	0.0025	-0.006
16.35	16.60	10	1,113	41.9%	0.99	0.0020	0.000	72.5	0	0.0300		2,902	40.0%	-0.01	0.0034	-0.006
13.65	14.10		1,395		0.99	0.0028	0.000	75	0	0.0400	11	4,434	35.1%	-0.01	0.0048	-0.006
11.65	12.10				0.99	0.0039	0.000	77	0	0.0700		30	32.5%	-0.02	0.0066	-0.007
11.20	11.60		1,767		0.99	0.0043	0.000	77.5	0	0.0700		6,253	31.2%	-0.02	0.0073	-0.007
10.65	11.10	1			0.99	0.0047	0.000	78	0	0.0800		2	30.5%	-0.02	0.0080	-0.007
9.65	10.10				0.99	0.0058	0.000	79	0.0100	0.0800			28.4%	-0.02	0.0098	-0.007
8.75	9.10	14	3,856		0.99	0.0075	-0.000	80	0.0200	0.0400	6	4,734	24.1%	-0.02	0.0125	-0.008
7.70	8.10		3		0.98	0.0101	-0.002	81	0.0400	0.1000		11	24.9%	-0.03	0.0166	-0.009
6.70	7.10		1		0.98	0.0143	-0.003	82	0.0100	0.1100	1	10	21.4%	-0.04	0.0226	-0.011
6.40	6.60	80	6,552	19.7%	0.97	0.0174	-0.004	82.5	0.0700	0.1400	6	2,641	22.4%	-0.05	0.0268	-0.012
5.70	6.15		34		0.97	0.0213	-0.006	83	0.0700	0.1400	1	42	20.9%	-0.06	0.0320	-0.014
4.70	5.15		20		0.95	0.0333	-0.010	84	0.1200	0.1800	17	53	19.4%	-0.09	0.0463	-0.017
4.00	4.15	16	10.4K	17.2%	0.92	0.0525	-0.016	85	0.2000	0.2400	22	4,887	18.0%	-0.13	0.0665	-0.023
3.10	3.25	2	36	16.9%	0.86	0.0796	-0.024	86	0.3500	0.3800	8	265	17.3%	-0.21	0.0915	-0.029
2.29	2.40		194	16.4%	0.77	0.1106	-0.033	87	0.5800	0.6200	16	299	16.8%	-0.31	0.1162	-0.035
1.93	2.05	45	7,888	16.6%	0.71	0.1248	-0.036	87.5	0.7500	0.7800	10	2,034	16.7%	-0.37	0.1260	-0.037
1.61	1.67	21	1,451	16.3%	0.64	0.1362	-0.040	88	0.9400	0.9700	150	673	16.5%	-0.43	0.1327	-0.039
1.07	1.11	53	244	16.4%	0.50	0.1461	-0.042	89	1.43	1.47	428	560	16.3%	-0.56	0.1344	-0.038
0.6500	0.6900	76	17.4K	16.4%	0.36	0.1360	-0.039	90	2.06	2.21	11	3,062	16.9%	-0.69	0.1205	-0.034
0.3700	0.4100	129	192	16.5%	0.24	0.1110	-0.032	91	2.73	3.15		158	17.9%	-0.80	0.0964	-0.027
0.1900	0.2300	13	762	16.6%	0.15	0.0812	-0.024	92	3.60	3.95		53	18.1%	-0.87	0.0701	-0.019
0.1400	0.1800	408	4,932	16.8%	0.12	0.0674	-0.020	92.5	4.05	4.50		999	19.8%	-0.90	0.0580	-0.015
0.1100	0.1500		303	17.4%	0.09	0.0551	-0.017	93	4.35	4.95		35	17.6%	-0.92	0.0475	-0.012
0.0300	0.0900		645	17.2%	0.05	0.0358	-0.011	94	5.45	5.90		3	21.4%	-0.95	0.0310	-0.007
0.0400	0.0600	29	27.2K	19.0%	0.03	0.0234	-0.008	95	6.45	6.85		27	23.2%	-0.97	0.0203	-0.004
0.0100	0.0400		314	19.1%	0.02	0.0157	-0.006	96	7.45	7.65	1	3	18.8%	-0.98	0.0137	-0.001
0.0100	0.0800		136	23.2%	0.02	0.0111	-0.005	97	8.40	8.85		2	27.1%	-0.99	0.0097	0.000
0	0.0700		475	23.3%	0.01	0.0095	-0.004	97.5	8.90	9.35		4	28.3%	-0.99	0.0083	0.000
0	0.0700		20	24.4%	0.01	0.0082	-0.004	98	9.40	9.85		2	29.5%	-0.99	0.0072	0.000
0	0.0700		14	26.4%	0.01	0.0064	-0.003	99	10.40	10.85		1	31.9%	-0.99	0.0056	0.000
0	0.0200	6	839	24.2%	0.01	0.0051	-0.003	100	11.40	11.85		112	34.2%	-0.99	0.0045	0.000
0	0.0700		2	30.4%	0.01	0.0042	-0.003	101	12.25	13.65		1	49.9%	-0.99	0.0038	0.000
0	0.0700			32.3%	0.01	0.0036	-0.003	102	13.35	14.65			54.1%	-0.99	0.0032	0.000
0.0100	0.0500		386	37.1%	0.00	0.0024	-0.002	105	16.25	17.65		1	60.3%	-1.00	0.0021	0.000
0	0.0300			42.1%	0.00	0.0014	-0.002	110	21.35	22.60			73.2%	-1.00	0.0013	0.000
0	0.0600		2	53.6%	0.00	0.0010	-0.002	115	26.35	27.60			84.4%	-1.00	0.0009	0.000
0	0.0600		4	61.1%	0.00	0.0007	-0.002	120	31.30	32.60			93.7%	-1.00	0.0006	0.000
0	0.0600		2	68.2%	0.00	0.0005	-0.002	125	36.30	37.60			103.4%	-1.00	0.0005	0.000

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Sep 18, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

KO cadeia de opções The Coca-Cola Company

Sorriso de volatilidade — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia