Options Chain for COCA COLA CO COM (KO) - $68.66 as of 11/4/2025 8:54:34 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 | 26.60 | 30.35 | 28.48 | 30.35 | -0.65 | -2.10% | 0.71 | 1 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 45.00 | 21.65 | 25.45 | 23.55 | 25.41 | -0.63 | -2.42% | 0.52 | 5 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 50.00 | 16.65 | 20.75 | 18.70 | 18.46 | -1.54 | -7.70% | 0.37 | 2 | 4 | 3.87 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 54.00 | 14.50 | 14.95 | 14.73 | 16.85 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:57 PM EST |
| 55.00 | 13.50 | 13.95 | 13.73 | 13.19 | +0.23 | +1.78% | 0.25 | 11 | 23 | 1.56 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 56.00 | 12.55 | 12.95 | 12.75 | 12.39 | +0.27 | +2.23% | 0.23 | 11 | 23 | 1.46 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 57.00 | 11.55 | 11.80 | 11.68 | 11.16 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 58.00 | 10.55 | 10.95 | 10.75 | 10.25 | % | 0.19 | 1 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST | |
| 59.00 | 9.55 | 9.85 | 9.70 | 9.31 | +0.26 | +2.88% | 0.16 | 4 | 16 | 1.01 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 60.00 | 8.55 | 8.80 | 8.68 | 8.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 61.00 | 7.55 | 7.95 | 7.75 | % | 0.13 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 62.00 | 6.55 | 6.85 | 6.70 | 6.55 | +0.25 | +3.97% | 0.11 | 17 | 13 | 0.73 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 63.00 | 5.55 | 5.95 | 5.75 | 5.36 | -1.04 | -16.25% | 0.09 | 24 | 38 | 0.75 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 64.00 | 4.55 | 4.95 | 4.75 | 4.45 | -0.63 | -12.41% | 0.07 | 1 | 30 | 0.65 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 65.00 | 3.65 | 3.95 | 3.80 | 3.75 | +0.83 | +28.43% | 0.06 | 13 | 51 | 0.54 | 0.99 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 66.00 | 2.59 | 2.86 | 2.73 | 2.68 | +0.60 | +28.85% | 0.04 | 56 | 249 | 0.37 | 0.96 | 0.06 | -0.03 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 67.00 | 1.76 | 1.86 | 1.81 | 1.76 | +0.48 | +37.50% | 0.03 | 71 | 878 | 0.23 | 0.88 | 0.13 | -0.06 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 68.00 | 0.92 | 1.00 | 0.96 | 0.97 | +0.41 | +73.22% | 0.01 | 652 | 1,654 | 0.21 | 0.71 | 0.26 | -0.08 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 69.00 | 0.33 | 0.37 | 0.35 | 0.33 | +0.14 | +73.69% | 0.01 | 12,345 | 7,526 | 0.19 | 0.40 | 0.34 | -0.08 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 70.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 1,929 | 7,886 | 0.19 | 0.14 | 0.20 | -0.05 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 71.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 152 | 2,474 | 0.21 | 0.04 | 0.07 | -0.02 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 1,999 | 0.27 | 0.01 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 281 | 0.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 74.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 94 | 0.50 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.42 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:57 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 53 | 0.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:57 PM EST |
| 78.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 83.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.95 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.87 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 154 | 0.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 76 | 160 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 290 | 0.42 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 262 | 0.49 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 65.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 85 | 682 | 0.34 | -0.01 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 66.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 97 | 1,388 | 0.25 | -0.04 | 0.06 | -0.03 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 67.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 683 | 1,816 | 0.23 | -0.12 | 0.13 | -0.06 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 68.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.27 | -55.11% | 0.00 | 620 | 1,651 | 0.21 | -0.29 | 0.26 | -0.08 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 69.00 | 0.61 | 0.69 | 0.65 | 0.65 | -0.50 | -43.48% | 0.01 | 175 | 1,374 | 0.20 | -0.60 | 0.34 | -0.08 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 70.00 | 1.20 | 1.45 | 1.33 | 1.75 | -0.26 | -12.94% | 0.02 | 109 | 646 | 0.25 | -0.86 | 0.20 | -0.05 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 71.00 | 2.21 | 2.51 | 2.36 | 2.56 | -0.64 | -20.00% | 0.03 | 15 | 510 | 0.39 | -0.96 | 0.07 | -0.02 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 72.00 | 3.10 | 3.50 | 3.30 | 3.73 | -0.21 | -5.33% | 0.05 | 5 | 3 | 0.49 | -0.99 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 73.00 | 4.10 | 4.50 | 4.30 | 4.41 | +0.06 | +1.38% | 0.06 | 2 | 2 | 0.58 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 74.00 | 5.20 | 5.50 | 5.35 | 5.40 | -0.50 | -8.48% | 0.07 | 2 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 75.00 | 6.10 | 6.50 | 6.30 | 7.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 76.00 | 7.10 | 7.50 | 7.30 | 7.36 | +1.25 | +20.46% | 0.10 | 2 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 77.00 | 8.10 | 8.50 | 8.30 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 78.00 | 9.10 | 9.50 | 9.30 | 9.68 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:57 PM EST |
| 79.00 | 10.10 | 10.50 | 10.30 | % | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 80.00 | 11.20 | 11.50 | 11.35 | 12.03 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 81.00 | 12.10 | 12.50 | 12.30 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 82.00 | 13.10 | 13.50 | 13.30 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 83.00 | 14.10 | 14.50 | 14.30 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 85.00 | 16.10 | 16.50 | 16.30 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST |