Options Chain for COCA COLA CO COM (KO) - $70.13 as of 8/22/2025 8:16:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.15 | 30.30 | 30.23 | % | 0.76 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 42.50 | 27.70 | 28.70 | 28.20 | % | 0.66 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 25.20 | 26.80 | 26.00 | % | 0.58 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 47.50 | 22.70 | 23.85 | 23.28 | % | 0.49 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 20.20 | 20.50 | 20.35 | 20.25 | +0.65 | +3.32% | 0.41 | 20 | 2 | 0.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 15.20 | 15.35 | 15.28 | 14.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.42 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 10.25 | 10.40 | 10.33 | 10.30 | +0.40 | +4.04% | 0.17 | 4 | 26 | 0.27 | 0.97 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 62.50 | 7.80 | 7.95 | 7.88 | 7.90 | -0.65 | -7.61% | 0.13 | 2 | 37 | 0.23 | 0.93 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 5.45 | 5.65 | 5.55 | 5.60 | -0.29 | -4.93% | 0.09 | 2 | 63 | 0.20 | 0.85 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 67.50 | 3.35 | 3.45 | 3.40 | 3.35 | -0.55 | -14.11% | 0.05 | 19 | 345 | 0.17 | 0.73 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 1.73 | 1.79 | 1.76 | 1.73 | -0.44 | -20.28% | 0.03 | 346 | 5,706 | 0.16 | 0.52 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 72.50 | 0.70 | 0.75 | 0.73 | 0.74 | -0.23 | -23.72% | 0.01 | 534 | 7,141 | 0.15 | 0.29 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.25 | 0.28 | 0.27 | 0.24 | -0.13 | -35.14% | 0.00 | 365 | 5,219 | 0.15 | 0.13 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 77.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 67 | 2,852 | 0.16 | 0.05 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.16 | 0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.26 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 63 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.27 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.25 | -0.03 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 62.50 | 0.19 | 0.22 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 134 | 2,305 | 0.21 | -0.07 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 0.38 | 0.41 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 38 | 2,336 | 0.19 | -0.15 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 67.50 | 0.80 | 0.83 | 0.82 | 0.82 | +0.04 | +5.13% | 0.01 | 179 | 5,148 | 0.17 | -0.27 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 1.66 | 1.72 | 1.69 | 1.72 | +0.16 | +10.26% | 0.02 | 259 | 6,510 | 0.16 | -0.48 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 72.50 | 3.15 | 3.25 | 3.20 | 3.30 | +0.34 | +11.49% | 0.04 | 73 | 234 | 0.16 | -0.71 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 5.25 | 5.40 | 5.33 | 5.68 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.18 | -0.87 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 77.50 | 7.65 | 7.75 | 7.70 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.22 | -0.95 | 0.02 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 10.10 | 10.25 | 10.18 | 10.11 | % | 0.13 | 2 | 0 | 0.28 | -0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 85.00 | 15.10 | 15.20 | 15.15 | 13.72 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 20.05 | 20.20 | 20.13 | 20.27 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.40 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 24.30 | 25.20 | 24.75 | % | 0.26 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 30.05 | 30.15 | 30.10 | % | 0.30 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 33.20 | 35.20 | 34.20 | % | 0.33 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |