KO - The Coca-Cola Company - Catena di opzioni

Scadenza

Puts per la data del mercato September 04, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
KO20250912P00059000	59.00	0.00	0.01	0.00	0	11	38.04%	-0.00	0.00	-0.00	0.00	-0.00
KO20250912P00060000	60.00	0.00	0.02	0.00	0	20	36.91%	-0.01	0.01	-0.00	0.00	-0.00
KO20250912P00061000	61.00	0.01	0.03	0.00	0	30	35.90%	-0.02	0.01	-0.01	0.00	-0.00
KO20250912P00062000	62.00	0.02	0.03	0.02	15	78	32.49%	-0.02	0.02	-0.01	0.01	-0.00
KO20250912P00063000	63.00	0.02	0.04	0.03	1	22	28.72%	-0.03	0.02	-0.01	0.01	-0.00
KO20250912P00064000	64.00	0.03	0.05	0.04	2	709	25.27%	-0.04	0.03	-0.01	0.01	-0.00
KO20250912P00065000	65.00	0.04	0.08	0.08	202	622	22.48%	-0.07	0.06	-0.02	0.01	-0.00
KO20250912P00066000	66.00	0.10	0.13	0.12	174	1,279	20.55%	-0.13	0.10	-0.03	0.02	-0.00
KO20250912P00067000	67.00	0.24	0.25	0.24	411	957	18.55%	-0.24	0.16	-0.04	0.03	-0.00
KO20250912P00068000	68.00	0.53	0.57	0.54	398	1,106	17.74%	-0.43	0.22	-0.05	0.04	-0.01
KO20250912P00069000	69.00	1.06	1.11	1.09	853	1,375	17.28%	-0.65	0.22	-0.04	0.04	-0.01
KO20250912P00070000	70.00	1.81	1.90	1.87	123	457	17.40%	-0.84	0.16	-0.03	0.03	-0.01
KO20250912P00071000	71.00	2.71	2.88	2.76	79	82	18.80%	-0.93	0.09	-0.02	0.01	-0.01
KO20250912P00072000	72.00	3.70	3.80	3.85	10	36	20.54%	-0.98	0.05	-0.01	0.01	-0.00
KO20250912P00073000	73.00	4.70	4.80	0.00	0	9	28.33%	-0.95	0.05	-0.02	0.01	-0.01
KO20250912P00074000	74.00	5.65	5.80	0.00	0	1	32.77%	-0.96	0.04	-0.02	0.01	-0.01
KO20250912P00075000	75.00	6.70	6.80	6.55	34	4	32.63%	-0.99	0.02	-0.01	0.00	-0.00
KO20250912P00076000	76.00	7.70	7.80	7.85	2	0	36.39%	-0.99	0.02	-0.01	0.00	-0.00
KO20250912P00077000	77.00	8.70	8.80	0.00	0	0	40.14%	-0.99	0.02	-0.01	0.00	-0.00
KO20250912P00078000	78.00	9.70	9.80	9.85	1	0	43.62%	-0.99	0.01	-0.01	0.00	-0.00

Calls per la data del mercato September 04, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
KO20250912C00059000	59.00	9.30	9.40	9.60	3	37	46.86%	0.98	0.01	-0.01	0.00	0.01
KO20250912C00060000	60.00	8.25	8.45	0.00	0	15	29.76%	1.00	0.00	0.00	0.00	0.01
KO20250912C00061000	61.00	7.30	7.45	0.00	0	14	22.61%	1.00	0.00	0.00	0.00	0.01
KO20250912C00062000	62.00	6.30	6.50	0.00	0	5	32.32%	0.98	0.02	-0.01	0.01	0.01
KO20250912C00063000	63.00	5.30	5.50	0.00	0	0	27.54%	0.98	0.02	-0.01	0.01	0.01
KO20250912C00064000	64.00	4.30	4.50	0.00	0	10	26.07%	0.96	0.04	-0.01	0.01	0.01
KO20250912C00065000	65.00	3.35	3.45	3.60	30	16	22.94%	0.93	0.06	-0.02	0.01	0.01
KO20250912C00066000	66.00	2.37	2.48	2.48	147	39	20.32%	0.88	0.10	-0.03	0.02	0.01
KO20250912C00067000	67.00	1.56	1.63	1.53	96	103	18.55%	0.77	0.16	-0.04	0.03	0.01
KO20250912C00068000	68.00	0.87	0.91	0.90	892	450	17.66%	0.58	0.22	-0.04	0.04	0.01
KO20250912C00069000	69.00	0.40	0.43	0.43	1,564	1,465	17.33%	0.36	0.21	-0.04	0.04	0.01
KO20250912C00070000	70.00	0.17	0.18	0.18	3,750	2,135	17.85%	0.19	0.15	-0.03	0.03	0.00
KO20250912C00071000	71.00	0.07	0.08	0.08	414	4,042	19.10%	0.09	0.08	-0.02	0.02	0.00
KO20250912C00072000	72.00	0.02	0.05	0.03	700	1,167	20.83%	0.05	0.05	-0.01	0.01	0.00
KO20250912C00073000	73.00	0.01	0.03	0.02	175	663	23.18%	0.03	0.03	-0.01	0.01	0.00
KO20250912C00074000	74.00	0.01	0.02	0.02	9	1,999	25.10%	0.02	0.02	-0.01	0.00	0.00
KO20250912C00075000	75.00	0.00	0.02	0.00	0	143	27.21%	0.01	0.01	-0.00	0.00	0.00
KO20250912C00076000	76.00	0.00	0.01	0.00	0	2	30.50%	0.01	0.01	-0.00	0.00	0.00
KO20250912C00077000	77.00	0.00	0.01	0.00	0	7	31.18%	0.01	0.00	-0.00	0.00	0.00
KO20250912C00078000	78.00	0.00	0.01	0.00	0	0	34.15%	0.00	0.00	-0.00	0.00	0.00