Options Chain for COCA COLA CO COM (KO) - $68.64 as of 10/21/2025 7:56:25 AM 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 | 26.50 | 30.35 | 28.43 | 28.72 | 0.00 | 0.00% | 0.71 | 0 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 45.00 | 22.85 | 25.55 | 24.20 | % | 0.54 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:55 PM EST | |||
| 50.00 | 17.85 | 18.85 | 18.35 | % | 0.37 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:55 PM EST | |||
| 54.00 | 14.15 | 14.80 | 14.48 | 14.56 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 55.00 | 13.35 | 14.80 | 14.08 | 13.62 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 56.00 | 12.40 | 12.75 | 12.58 | 11.52 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.28 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:55 PM EST |
| 57.00 | 11.40 | 11.70 | 11.55 | % | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:55 PM EST | |||
| 58.00 | 10.35 | 10.75 | 10.55 | 8.69 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/20/2025 3:59:55 PM EST |
| 59.00 | 9.30 | 9.75 | 9.53 | 7.95 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.95 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:55 PM EST |
| 60.00 | 8.30 | 8.70 | 8.50 | 8.60 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.80 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 61.00 | 7.45 | 7.75 | 7.60 | 7.54 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:55 PM EST |
| 62.00 | 6.45 | 6.70 | 6.58 | 6.59 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.74 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 63.00 | 5.45 | 5.80 | 5.63 | 5.57 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.65 | 0.98 | 0.02 | -0.02 | 10/17/2025 | 10/20/2025 3:59:55 PM EST |
| 64.00 | 4.40 | 4.70 | 4.55 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 127 | 0.59 | 0.96 | 0.03 | -0.05 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 65.00 | 3.55 | 3.75 | 3.65 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.28 | 0.93 | 0.05 | -0.06 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 66.00 | 2.60 | 2.78 | 2.69 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 810 | 0.26 | 0.88 | 0.09 | -0.07 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 67.00 | 1.76 | 1.97 | 1.87 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 1,812 | 0.31 | 0.78 | 0.14 | -0.09 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 68.00 | 1.16 | 1.22 | 1.19 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 4,223 | 0.31 | 0.62 | 0.18 | -0.11 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 69.00 | 0.68 | 0.73 | 0.71 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 7,506 | 0.32 | 0.44 | 0.18 | -0.12 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 70.00 | 0.37 | 0.41 | 0.39 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10,176 | 0.32 | 0.29 | 0.14 | -0.11 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 71.00 | 0.20 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7,769 | 0.34 | 0.18 | 0.10 | -0.09 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 72.00 | 0.10 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,986 | 0.35 | 0.11 | 0.07 | -0.06 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 73.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,442 | 0.37 | 0.06 | 0.04 | -0.04 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 74.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 0.40 | 0.03 | 0.02 | -0.02 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.42 | 0.01 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.44 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.47 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.16 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.28 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 59.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.62 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 61.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.52 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 62.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,634 | 0.45 | -0.01 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 63.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.41 | -0.02 | 0.02 | -0.02 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 64.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,574 | 0.35 | -0.04 | 0.03 | -0.05 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 65.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,795 | 0.35 | -0.07 | 0.05 | -0.06 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 66.00 | 0.15 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3,961 | 0.33 | -0.12 | 0.09 | -0.07 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 67.00 | 0.31 | 0.36 | 0.34 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3,005 | 0.32 | -0.22 | 0.14 | -0.09 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 68.00 | 0.65 | 0.68 | 0.67 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2,629 | 0.32 | -0.38 | 0.18 | -0.11 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 69.00 | 1.16 | 1.21 | 1.19 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 889 | 0.33 | -0.56 | 0.18 | -0.12 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 70.00 | 1.75 | 1.99 | 1.87 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 203 | 0.32 | -0.71 | 0.14 | -0.11 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 71.00 | 2.49 | 2.79 | 2.64 | 2.58 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.41 | -0.82 | 0.10 | -0.09 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 72.00 | 3.55 | 3.80 | 3.68 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.42 | -0.89 | 0.07 | -0.06 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 73.00 | 4.35 | 4.65 | 4.50 | 4.59 | 0.00 | 0.00% | 0.06 | 0 | 148 | 0.50 | -0.94 | 0.04 | -0.04 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 74.00 | 5.30 | 5.65 | 5.48 | % | 0.07 | 0 | 0 | 0.57 | -0.97 | 0.02 | -0.02 | 10/20/2025 3:59:55 PM EST | |||
| 75.00 | 6.30 | 6.65 | 6.48 | 6.76 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.65 | -0.99 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 76.00 | 7.30 | 7.75 | 7.53 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.67 | -0.99 | 0.01 | 0.00 | 10/17/2025 | 10/20/2025 3:59:55 PM EST |
| 77.00 | 8.30 | 8.65 | 8.48 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:55 PM EST | |||
| 78.00 | 9.30 | 9.65 | 9.48 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:55 PM EST | |||
| 79.00 | 10.35 | 10.65 | 10.50 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:55 PM EST | |||
| 80.00 | 11.35 | 11.65 | 11.50 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:55 PM EST | |||
| 81.00 | 12.35 | 12.75 | 12.55 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:55 PM EST | |||
| 85.00 | 16.35 | 16.65 | 16.50 | 16.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |