Options Chain for COCA COLA CO COM (KO) - $72.95 as of 11/21/2025 8:54:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 43.50 | 47.50 | 45.50 | 39.25 | 0.00 | 0.00% | 1.65 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 3:59:57 PM EST |
| 30.00 | 41.05 | 45.00 | 43.03 | 38.95 | 0.00 | 0.00% | 1.43 | 0 | 41 | 2.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:57 PM EST |
| 32.50 | 38.55 | 42.50 | 40.53 | 39.50 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 11/21/2025 3:59:57 PM EST |
| 35.00 | 36.05 | 40.00 | 38.03 | 31.88 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 3:59:57 PM EST |
| 37.50 | 33.55 | 37.50 | 35.53 | 28.56 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 3:59:57 PM EST |
| 40.00 | 31.05 | 34.45 | 32.75 | 32.82 | +1.62 | +5.20% | 0.82 | 1 | 18 | 1.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 42.50 | 30.25 | 30.75 | 30.50 | 24.16 | 0.00 | 0.00% | 0.72 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 3:59:57 PM EST |
| 45.00 | 27.75 | 28.25 | 28.00 | 26.25 | 0.00 | 0.00% | 0.62 | 0 | 38 | 0.76 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 47.50 | 25.40 | 25.75 | 25.58 | 25.54 | +3.75 | +17.21% | 0.54 | 1 | 209 | 0.69 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 50.00 | 22.75 | 23.25 | 23.00 | 22.99 | +1.89 | +8.96% | 0.46 | 34 | 382 | 0.62 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 52.50 | 20.25 | 20.75 | 20.50 | 19.25 | 0.00 | 0.00% | 0.39 | 0 | 349 | 0.55 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 55.00 | 17.90 | 18.25 | 18.08 | 17.80 | +1.70 | +10.56% | 0.33 | 11 | 991 | 0.48 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 57.50 | 15.40 | 15.75 | 15.58 | 14.30 | 0.00 | 0.00% | 0.27 | 0 | 568 | 0.42 | 0.99 | 0.01 | 0.00 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 60.00 | 12.95 | 13.25 | 13.10 | 13.10 | +2.00 | +18.02% | 0.22 | 28 | 1,595 | 0.36 | 0.97 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 62.50 | 10.50 | 10.80 | 10.65 | 10.57 | +1.46 | +16.03% | 0.17 | 12 | 6,296 | 0.27 | 0.94 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 65.00 | 8.10 | 8.40 | 8.25 | 8.35 | +1.90 | +29.46% | 0.13 | 95 | 7,153 | 0.24 | 0.89 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 67.50 | 5.80 | 6.05 | 5.93 | 6.00 | +1.47 | +32.45% | 0.09 | 146 | 9,923 | 0.21 | 0.83 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 70.00 | 3.70 | 3.85 | 3.78 | 3.75 | +1.01 | +36.87% | 0.05 | 1,368 | 14,243 | 0.18 | 0.72 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 72.50 | 2.05 | 2.11 | 2.08 | 2.10 | +0.72 | +52.18% | 0.03 | 1,747 | 12,267 | 0.17 | 0.55 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 75.00 | 0.92 | 0.98 | 0.95 | 0.95 | +0.28 | +41.80% | 0.01 | 3,073 | 22,317 | 0.16 | 0.33 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 77.50 | 0.37 | 0.40 | 0.39 | 0.38 | +0.11 | +40.75% | 0.01 | 1,042 | 6,445 | 0.16 | 0.17 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 80.00 | 0.14 | 0.17 | 0.16 | 0.14 | +0.11 | +366.67% | 0.00 | 146 | 5,279 | 0.16 | 0.08 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 82.50 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 859 | 0.17 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 85.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 7,264 | 0.20 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 90.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 3,284 | 0.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.36 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.39 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,564 | 1.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.09 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.91 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,228 | 0.69 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 47.50 | 0.02 | 0.14 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 408 | 0.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 50.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,935 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 52.50 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,592 | 0.39 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.03 | -33.34% | 0.00 | 213 | 5,762 | 0.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 57.50 | 0.03 | 0.20 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 507 | 6,870 | 0.32 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 60.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 599 | 7,878 | 0.29 | -0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 62.50 | 0.10 | 0.30 | 0.20 | 0.16 | -0.08 | -33.34% | 0.00 | 128 | 10,275 | 0.26 | -0.06 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 65.00 | 0.21 | 0.37 | 0.29 | 0.26 | -0.13 | -33.34% | 0.00 | 436 | 14,847 | 0.23 | -0.11 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 67.50 | 0.43 | 0.49 | 0.46 | 0.44 | -0.26 | -37.15% | 0.01 | 293 | 11,999 | 0.20 | -0.17 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 70.00 | 0.82 | 0.88 | 0.85 | 0.82 | -0.55 | -40.15% | 0.01 | 1,012 | 6,859 | 0.18 | -0.28 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 72.50 | 1.60 | 1.71 | 1.66 | 1.65 | -1.00 | -37.74% | 0.02 | 900 | 1,963 | 0.16 | -0.45 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 75.00 | 2.94 | 3.25 | 3.10 | 3.15 | -1.75 | -35.72% | 0.04 | 28 | 594 | 0.16 | -0.67 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 77.50 | 4.85 | 5.25 | 5.05 | 5.25 | -1.43 | -21.41% | 0.07 | 4 | 164 | 0.17 | -0.83 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 80.00 | 7.25 | 7.60 | 7.43 | 9.11 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.20 | -0.92 | 0.03 | -0.01 | 11/13/2025 | 11/21/2025 3:59:57 PM EST |
| 82.50 | 9.75 | 10.20 | 9.98 | 13.11 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.25 | -0.96 | 0.02 | 0.00 | 10/27/2025 | 11/21/2025 3:59:57 PM EST |
| 85.00 | 12.25 | 12.60 | 12.43 | 16.36 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.27 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 11/21/2025 3:59:57 PM EST |
| 90.00 | 17.25 | 17.70 | 17.48 | 21.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:57 PM EST |
| 95.00 | 22.20 | 22.70 | 22.45 | 25.29 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.45 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:57 PM EST |
| 100.00 | 27.20 | 27.70 | 27.45 | % | 0.27 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 105.00 | 32.20 | 32.65 | 32.43 | 38.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 3:59:57 PM EST |