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 | 30.05 | 31.20 | 30.63 | % | 0.77 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 25.10 | 26.25 | 25.68 | % | 0.57 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 19.50 | 20.35 | 19.93 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 15.20 | 15.40 | 15.30 | % | 0.28 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 58.00 | 12.20 | 13.25 | 12.73 | % | 0.22 | 0 | 0 | 0.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 59.00 | 11.20 | 12.15 | 11.68 | % | 0.20 | 0 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 10.20 | 10.40 | 10.30 | % | 0.17 | 0 | 0 | 0.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 61.00 | 9.20 | 9.40 | 9.30 | % | 0.15 | 0 | 0 | 0.31 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 62.00 | 8.25 | 9.40 | 8.83 | % | 0.14 | 0 | 0 | 0.31 | 0.96 | 0.02 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 63.00 | 7.25 | 7.45 | 7.35 | % | 0.12 | 0 | 0 | 0.24 | 0.94 | 0.03 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 64.00 | 6.30 | 6.45 | 6.38 | % | 0.10 | 0 | 0 | 0.22 | 0.91 | 0.04 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 65.00 | 5.35 | 5.50 | 5.43 | % | 0.08 | 0 | 0 | 0.20 | 0.88 | 0.05 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 66.00 | 4.45 | 4.55 | 4.50 | 4.40 | % | 0.07 | 2 | 0 | 0.19 | 0.83 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 67.00 | 3.55 | 3.70 | 3.63 | % | 0.05 | 0 | 0 | 0.18 | 0.77 | 0.07 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 68.00 | 2.69 | 2.90 | 2.80 | 2.86 | -0.37 | -11.46% | 0.04 | 1 | 1 | 0.17 | 0.71 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 69.00 | 2.04 | 2.50 | 2.27 | 2.01 | -0.46 | -18.63% | 0.03 | 5 | 1 | 0.16 | 0.62 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 1.43 | 1.51 | 1.47 | 1.45 | -0.39 | -21.20% | 0.02 | 51 | 6 | 0.15 | 0.52 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 1.07 | 0.54 | 0.99 | -0.42 | -29.79% | 0.01 | 6 | 2 | 0.16 | 0.40 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 72.00 | 0.59 | 0.64 | 0.62 | 0.64 | -0.21 | -24.71% | 0.01 | 135 | 7 | 0.14 | 0.30 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.48 | 0.24 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.16 | 0.21 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.32 | 0.16 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 1 | 0.16 | 0.14 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.20 | % | 0.00 | 1 | 0 | 0.17 | 0.09 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 76.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.20 | 0.05 | 0.03 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 77.00 | 0.00 | 0.14 | 0.07 | 0.05 | % | 0.00 | 11 | 0 | 0.19 | 0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 78.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 14 | 0.25 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 81.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 82.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 83.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 61.00 | 0.00 | 0.36 | 0.18 | 0.07 | % | 0.00 | 11 | 0 | 0.32 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 62.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 12 | 14 | 0.22 | -0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.21 | 0.11 | 0.18 | % | 0.00 | 2 | 0 | 0.23 | -0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 64.00 | 0.00 | 0.27 | 0.14 | 0.20 | % | 0.00 | 1 | 0 | 0.22 | -0.09 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.22 | -0.12 | 0.05 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 66.00 | 0.33 | 0.43 | 0.38 | 0.39 | % | 0.01 | 1 | 0 | 0.18 | -0.17 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 67.00 | 0.51 | 0.56 | 0.54 | 0.54 | % | 0.01 | 22 | 0 | 0.18 | -0.23 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 68.00 | 0.72 | 0.79 | 0.76 | % | 0.01 | 0 | 0 | 0.17 | -0.29 | 0.09 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 69.00 | 1.04 | 1.09 | 1.07 | 1.10 | % | 0.02 | 20 | 0 | 0.16 | -0.38 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 70.00 | 1.28 | 1.59 | 1.44 | 1.50 | % | 0.02 | 10 | 0 | 0.15 | -0.48 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 71.00 | 1.87 | 2.06 | 1.97 | 1.77 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.15 | -0.60 | 0.11 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 72.00 | 0.66 | 2.74 | 1.70 | 2.66 | % | 0.02 | 7 | 0 | 0.08 | -0.70 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 73.00 | 1.67 | 3.60 | 2.64 | % | 0.04 | 0 | 0 | 0.08 | -0.79 | 0.08 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 74.00 | 4.05 | 4.45 | 4.25 | % | 0.06 | 0 | 0 | 0.34 | -0.86 | 0.06 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 4.00 | 6.10 | 5.05 | % | 0.07 | 0 | 0 | 0.22 | -0.91 | 0.04 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 76.00 | 5.30 | 7.25 | 6.28 | % | 0.08 | 0 | 0 | 0.33 | -0.95 | 0.03 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 77.00 | 6.20 | 7.30 | 6.75 | % | 0.09 | 0 | 0 | 0.13 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 78.00 | 8.10 | 8.30 | 8.20 | % | 0.11 | 0 | 0 | 0.31 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 79.00 | 8.55 | 9.25 | 8.90 | % | 0.11 | 0 | 0 | 0.24 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 9.65 | 10.25 | 9.95 | % | 0.12 | 0 | 0 | 0.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 81.00 | 10.25 | 11.25 | 10.75 | % | 0.13 | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 82.00 | 11.05 | 12.25 | 11.65 | % | 0.14 | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 83.00 | 13.05 | 13.25 | 13.15 | % | 0.16 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 14.30 | 15.25 | 14.78 | % | 0.17 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |