KO 期权链 The Coca-Cola Company
Cboe delayed options data · 截至 21:35 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±2.8% (86.41–91.33) · ATM IV 15.9% · P/C 未平仓量 0.57
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 42.80 | 44.30 | 5 | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0600 | 104 | 131.9% | -0.00 | 0.0001 | -0.001 | |||
| 40.35 | 41.85 | 1 | 1.00 | 0.0001 | 0.000 | 47.5 | 0 | 0.0600 | 24 | 122.1% | -0.00 | 0.0002 | -0.002 | |||
| 37.85 | 39.35 | 8 | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0600 | 263 | 112.8% | -0.00 | 0.0002 | -0.002 | |||
| 35.35 | 36.80 | 31 | 1.00 | 0.0001 | 0.000 | 52.5 | 0 | 0.0600 | 136 | 103.9% | -0.00 | 0.0003 | -0.002 | |||
| 33.00 | 34.35 | 47 | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.0600 | 447 | 95.4% | -0.00 | 0.0004 | -0.002 | |||
| 30.40 | 31.85 | 158 | 1.00 | 0.0002 | 0.000 | 57.5 | 0 | 0.0600 | 535 | 87.2% | -0.00 | 0.0004 | -0.002 | |||
| 28.60 | 29.40 | 84 | 101.7% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.0600 | 2,470 | 79.4% | -0.00 | 0.0006 | -0.003 | ||
| 25.40 | 26.85 | 239 | 1.00 | 0.0004 | 0.000 | 62.5 | 0 | 0.0600 | 1,777 | 71.8% | -0.00 | 0.0008 | -0.003 | |||
| 23.40 | 24.35 | 810 | 1.00 | 0.0005 | 0.000 | 65 | 0 | 0.0600 | 2,606 | 64.5% | -0.00 | 0.0010 | -0.003 | |||
| 20.40 | 21.85 | 9 | 673 | 1.00 | 0.0007 | 0.000 | 67.5 | 0 | 0.0600 | 4,902 | 57.4% | -0.00 | 0.0014 | -0.003 | ||
| 18.60 | 19.35 | 1 | 2,415 | 62.6% | 1.00 | 0.0010 | 0.000 | 70 | 0 | 0.0500 | 5,386 | 49.3% | -0.01 | 0.0018 | -0.004 | |
| 15.60 | 18.20 | 20 | 1,113 | 78.6% | 1.00 | 0.0014 | 0.000 | 72.5 | 0 | 0.0300 | 1 | 2,902 | 40.1% | -0.01 | 0.0026 | -0.004 |
| 13.80 | 14.10 | 12 | 1,395 | 43.4% | 1.00 | 0.0022 | 0.000 | 75 | 0.0100 | 0.0400 | 11 | 4,434 | 36.2% | -0.01 | 0.0040 | -0.005 |
| 11.75 | 12.10 | 33.2% | 0.99 | 0.0032 | 0.000 | 77 | 0 | 0.0700 | 30 | 32.6% | -0.01 | 0.0058 | -0.005 | |||
| 11.25 | 11.60 | 1,767 | 31.8% | 0.99 | 0.0036 | 0.000 | 77.5 | 0 | 0.0700 | 9 | 6,253 | 31.3% | -0.01 | 0.0065 | -0.006 | |
| 10.75 | 11.10 | 1 | 30.3% | 0.99 | 0.0040 | 0.000 | 78 | 0 | 0.0700 | 2 | 29.9% | -0.01 | 0.0073 | -0.006 | ||
| 9.75 | 10.15 | 31.4% | 0.99 | 0.0052 | 0.000 | 79 | 0.0100 | 0.0800 | 28.4% | -0.02 | 0.0093 | -0.007 | ||||
| 8.75 | 9.15 | 18 | 3,856 | 28.4% | 0.99 | 0.0069 | 0.000 | 80 | 0.0200 | 0.0400 | 14 | 4,734 | 24.1% | -0.02 | 0.0120 | -0.007 |
| 7.75 | 8.15 | 3 | 25.5% | 0.99 | 0.0096 | -0.001 | 81 | 0.0100 | 0.0500 | 1 | 11 | 21.5% | -0.03 | 0.0162 | -0.009 | |
| 6.85 | 7.15 | 1 | 1 | 26.3% | 0.98 | 0.0139 | -0.003 | 82 | 0.0100 | 0.1100 | 1 | 10 | 21.4% | -0.04 | 0.0224 | -0.011 |
| 6.35 | 6.65 | 83 | 6,552 | 24.7% | 0.98 | 0.0171 | -0.004 | 82.5 | 0.0500 | 0.0900 | 14 | 2,641 | 20.6% | -0.05 | 0.0267 | -0.012 |
| 5.75 | 6.15 | 34 | 19.7% | 0.97 | 0.0210 | -0.005 | 83 | 0.0100 | 0.1400 | 4 | 42 | 19.4% | -0.06 | 0.0320 | -0.013 | |
| 4.80 | 5.20 | 20 | 19.9% | 0.95 | 0.0333 | -0.009 | 84 | 0.0900 | 0.1300 | 23 | 53 | 17.9% | -0.09 | 0.0467 | -0.017 | |
| 3.90 | 4.25 | 91 | 10.4K | 19.5% | 0.92 | 0.0532 | -0.015 | 85 | 0.1900 | 0.2400 | 159 | 4,887 | 17.8% | -0.13 | 0.0677 | -0.022 |
| 3.00 | 3.30 | 2 | 36 | 17.8% | 0.86 | 0.0814 | -0.024 | 86 | 0.3400 | 0.3700 | 86 | 265 | 17.0% | -0.21 | 0.0937 | -0.029 |
| 2.18 | 2.45 | 27 | 194 | 16.9% | 0.76 | 0.1136 | -0.033 | 87 | 0.5600 | 0.6400 | 108 | 299 | 16.6% | -0.31 | 0.1190 | -0.035 |
| 1.84 | 2.06 | 74 | 7,888 | 16.8% | 0.70 | 0.1281 | -0.037 | 87.5 | 0.6600 | 0.8100 | 113 | 2,034 | 16.0% | -0.37 | 0.1288 | -0.037 |
| 1.54 | 1.71 | 38 | 1,451 | 16.8% | 0.64 | 0.1396 | -0.040 | 88 | 0.9300 | 0.9900 | 243 | 673 | 16.3% | -0.44 | 0.1353 | -0.039 |
| 0.9700 | 1.06 | 195 | 244 | 15.9% | 0.49 | 0.1485 | -0.042 | 89 | 1.36 | 1.54 | 474 | 560 | 15.9% | -0.57 | 0.1359 | -0.038 |
| 0.6000 | 0.6500 | 347 | 17.4K | 16.2% | 0.35 | 0.1367 | -0.039 | 90 | 1.97 | 2.21 | 39 | 3,062 | 15.6% | -0.70 | 0.1205 | -0.033 |
| 0.3300 | 0.4400 | 207 | 192 | 16.8% | 0.23 | 0.1100 | -0.031 | 91 | 2.72 | 3.00 | 158 | 15.6% | -0.81 | 0.0951 | -0.026 | |
| 0.1800 | 0.2500 | 80 | 762 | 17.0% | 0.14 | 0.0792 | -0.023 | 92 | 3.55 | 3.85 | 53 | 14.7% | -0.88 | 0.0681 | -0.018 | |
| 0.1200 | 0.1900 | 419 | 4,932 | 17.0% | 0.11 | 0.0650 | -0.019 | 92.5 | 4.00 | 4.30 | 3 | 999 | 14.1% | -0.91 | 0.0560 | -0.014 |
| 0.1000 | 0.1500 | 55 | 303 | 17.6% | 0.08 | 0.0529 | -0.016 | 93 | 4.45 | 4.80 | 35 | 14.0% | -0.93 | 0.0456 | -0.011 | |
| 0.0500 | 0.0900 | 504 | 645 | 18.0% | 0.05 | 0.0344 | -0.011 | 94 | 5.45 | 5.80 | 3 | 16.5% | -0.96 | 0.0299 | -0.007 | |
| 0.0400 | 0.0700 | 879 | 27.2K | 19.7% | 0.03 | 0.0228 | -0.008 | 95 | 6.40 | 6.80 | 27 | 16.1% | -0.97 | 0.0200 | -0.004 | |
| 0.0200 | 0.0400 | 2 | 314 | 20.0% | 0.02 | 0.0158 | -0.006 | 96 | 7.40 | 7.75 | 1 | 3 | -0.98 | 0.0141 | -0.002 | |
| 0 | 0.0800 | 136 | 23.1% | 0.02 | 0.0116 | -0.005 | 97 | 8.40 | 8.70 | 2 | -0.98 | 0.0104 | -0.000 | |||
| 0 | 0.0600 | 475 | 23.2% | 0.02 | 0.0100 | -0.005 | 97.5 | 8.90 | 9.25 | 4 | -0.99 | 0.0091 | 0.000 | |||
| 0 | 0.0700 | 20 | 24.7% | 0.01 | 0.0088 | -0.004 | 98 | 9.40 | 9.70 | 2 | -0.99 | 0.0080 | 0.000 | |||
| 0 | 0.0700 | 14 | 26.8% | 0.01 | 0.0070 | -0.004 | 99 | 10.40 | 10.75 | 1 | -0.99 | 0.0063 | 0.000 | |||
| 0 | 0.0200 | 6 | 839 | 24.5% | 0.01 | 0.0056 | -0.004 | 100 | 11.40 | 11.75 | 1 | 112 | -0.99 | 0.0052 | 0.000 | |
| 0 | 0.0700 | 2 | 30.8% | 0.01 | 0.0047 | -0.003 | 101 | 12.00 | 13.65 | 1 | 44.1% | -0.99 | 0.0043 | 0.000 | ||
| 0 | 0.0700 | 32.7% | 0.01 | 0.0039 | -0.003 | 102 | 13.10 | 14.65 | 48.6% | -0.99 | 0.0036 | 0.000 | ||||
| 0 | 0.0200 | 49 | 386 | 32.9% | 0.01 | 0.0026 | -0.003 | 105 | 16.15 | 17.65 | 1 | 57.0% | -1.00 | 0.0024 | 0.000 | |
| 0 | 0.0300 | 42.5% | 0.00 | 0.0015 | -0.002 | 110 | 21.10 | 22.60 | 66.4% | -1.00 | 0.0014 | 0.000 | ||||
| 0 | 0.0600 | 2 | 54.1% | 0.00 | 0.0010 | -0.002 | 115 | 25.20 | 27.60 | -1.00 | 0.0010 | 0.000 | ||||
| 0 | 0.0600 | 4 | 61.6% | 0.00 | 0.0007 | -0.002 | 120 | 30.20 | 32.60 | -1.00 | 0.0007 | 0.000 | ||||
| 0 | 0.0600 | 2 | 68.7% | 0.00 | 0.0006 | -0.002 | 125 | 36.10 | 37.60 | 96.5% | -1.00 | 0.0005 | 0.000 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。