Options Chain for COCA COLA CO COM (KO) - $66.37 as of 10/10/2025 3:14:13 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 | 26.20 | 27.60 | 26.90 | 26.40 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:10 PM EST |
| 42.50 | 23.70 | 26.25 | 24.98 | % | 0.59 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 45.00 | 21.00 | 23.10 | 22.05 | 21.47 | 0.00 | 0.00% | 0.49 | 0 | 7 | 2.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:10 PM EST |
| 47.50 | 18.65 | 20.10 | 19.38 | 18.85 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.82 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:10 PM EST |
| 50.00 | 16.90 | 17.15 | 17.03 | 17.07 | +1.15 | +7.23% | 0.34 | 6 | 152 | 1.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 55.00 | 11.65 | 12.95 | 12.30 | 11.67 | 0.00 | 0.00% | 0.22 | 0 | 123 | 1.38 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:10 PM EST |
| 56.00 | 10.65 | 12.50 | 11.58 | 10.75 | 0.00 | 0.00% | 0.21 | 0 | 72 | 1.54 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:10 PM EST |
| 57.00 | 8.10 | 10.45 | 9.28 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.93 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:10 PM EST |
| 58.00 | 8.65 | 10.30 | 9.48 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.26 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:10 PM EST |
| 59.00 | 7.65 | 8.20 | 7.93 | 7.80 | -0.05 | -0.64% | 0.13 | 17 | 12 | 0.72 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 60.00 | 6.80 | 7.15 | 6.98 | 6.99 | +0.49 | +7.54% | 0.12 | 108 | 150 | 0.50 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 61.00 | 5.85 | 6.65 | 6.25 | 5.49 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.72 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:10 PM EST |
| 62.00 | 4.85 | 5.10 | 4.98 | 4.93 | +0.32 | +6.95% | 0.08 | 31 | 63 | 0.38 | 0.98 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 62.50 | 4.45 | 4.65 | 4.55 | 4.35 | +0.25 | +6.10% | 0.07 | 6 | 67 | 0.47 | 0.97 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 63.00 | 4.00 | 4.95 | 4.48 | 3.79 | +0.42 | +12.47% | 0.07 | 4 | 130 | 0.77 | 0.96 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 64.00 | 2.90 | 3.20 | 3.05 | 2.99 | +0.51 | +20.57% | 0.05 | 19 | 154 | 0.31 | 0.92 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 65.00 | 2.02 | 2.20 | 2.11 | 2.20 | +0.51 | +30.18% | 0.03 | 138 | 770 | 0.21 | 0.85 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 66.00 | 1.29 | 1.38 | 1.34 | 1.36 | +0.42 | +44.69% | 0.02 | 492 | 2,562 | 0.20 | 0.72 | 0.18 | -0.05 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 67.00 | 0.68 | 0.74 | 0.71 | 0.71 | +0.26 | +57.78% | 0.01 | 2,066 | 4,498 | 0.19 | 0.51 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 67.50 | 0.47 | 0.51 | 0.49 | 0.51 | +0.22 | +75.87% | 0.01 | 1,878 | 10,810 | 0.19 | 0.40 | 0.22 | -0.05 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 68.00 | 0.32 | 0.34 | 0.33 | 0.32 | +0.13 | +68.43% | 0.00 | 856 | 3,326 | 0.20 | 0.30 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 69.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.07 | +100.00% | 0.00 | 505 | 1,394 | 0.20 | 0.15 | 0.13 | -0.03 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 70.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 1,066 | 10,689 | 0.21 | 0.07 | 0.07 | -0.02 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 71.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 49 | 5,174 | 0.22 | 0.02 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 72.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 115 | 140 | 0.33 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 72.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,319 | 8,657 | 0.26 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:10 PM EST |
| 74.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:10 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 5,844 | 0.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 76.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 77.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:10 PM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 62 | 2,641 | 0.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 78.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 79.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:10 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:10 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:10 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 100.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 105.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 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 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:10 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:10 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:10 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 2:59:10 PM EST |
| 50.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.30 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:10 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:10 PM EST |
| 56.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:10 PM EST |
| 57.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:10 PM EST |
| 58.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:10 PM EST |
| 59.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 89 | 549 | 0.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 61.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 62 | 0.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 62.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 35 | 428 | 0.30 | -0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 62.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 188 | 4,345 | 0.28 | -0.03 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 63.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 59 | 850 | 0.26 | -0.04 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 64.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 226 | 1,770 | 0.24 | -0.08 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 65.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 599 | 9,177 | 0.21 | -0.15 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 66.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.18 | -35.30% | 0.01 | 944 | 3,447 | 0.20 | -0.28 | 0.18 | -0.05 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 67.00 | 0.68 | 0.73 | 0.71 | 0.70 | -0.30 | -30.00% | 0.01 | 828 | 1,051 | 0.19 | -0.49 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 67.50 | 0.96 | 1.01 | 0.99 | 1.00 | -0.41 | -29.08% | 0.01 | 139 | 6,849 | 0.19 | -0.60 | 0.22 | -0.05 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 68.00 | 1.28 | 1.36 | 1.32 | 1.31 | -0.41 | -23.84% | 0.02 | 8 | 401 | 0.19 | -0.70 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 69.00 | 1.87 | 2.55 | 2.21 | 2.15 | -0.47 | -17.94% | 0.03 | 18 | 151 | 0.37 | -0.85 | 0.13 | -0.03 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 70.00 | 3.05 | 3.15 | 3.10 | 3.07 | -0.30 | -8.91% | 0.04 | 67 | 4,997 | 0.26 | -0.93 | 0.07 | -0.02 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 71.00 | 3.75 | 4.15 | 3.95 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.32 | -0.98 | 0.03 | -0.01 | 10/9/2025 | 10/10/2025 2:59:10 PM EST |
| 72.00 | 4.45 | 5.50 | 4.98 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 2:59:10 PM EST |
| 72.50 | 4.95 | 6.10 | 5.53 | 5.53 | -0.22 | -3.83% | 0.08 | 1 | 9 | 0.64 | -1.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 73.00 | 5.55 | 6.60 | 6.08 | 6.76 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:10 PM EST |
| 74.00 | 6.45 | 7.60 | 7.03 | 7.77 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:10 PM EST |
| 75.00 | 7.55 | 8.65 | 8.10 | 8.25 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.82 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:10 PM EST |
| 76.00 | 8.45 | 9.60 | 9.03 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:10 PM EST |
| 77.00 | 9.40 | 10.60 | 10.00 | 10.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:10 PM EST |
| 77.50 | 10.05 | 11.00 | 10.53 | 11.65 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.90 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:10 PM EST |
| 78.00 | 10.55 | 11.60 | 11.08 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:10 PM EST |
| 79.00 | 11.55 | 12.60 | 12.08 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 80.00 | 11.05 | 13.60 | 12.33 | 13.83 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:10 PM EST |
| 85.00 | 17.40 | 18.60 | 18.00 | 18.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:10 PM EST |
| 90.00 | 22.55 | 23.60 | 23.08 | 23.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:10 PM EST |
| 95.00 | 26.30 | 29.05 | 27.68 | 28.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:10 PM EST |
| 100.00 | 31.15 | 34.05 | 32.60 | 33.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:10 PM EST |
| 105.00 | 36.05 | 38.85 | 37.45 | 38.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:10 PM EST |