Options Chain for COCA COLA CO COM (KO) - $70.55 as of 11/7/2025 8:24:45 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 | 28.55 | 32.45 | 30.50 | 28.16 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 45.00 | 23.60 | 27.50 | 25.55 | 23.18 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 50.00 | 20.45 | 20.75 | 20.60 | 20.53 | +2.98 | +16.98% | 0.41 | 1 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 54.00 | 16.45 | 16.80 | 16.63 | % | 0.31 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 55.00 | 15.45 | 15.80 | 15.63 | 14.10 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 56.00 | 14.45 | 14.85 | 14.65 | % | 0.26 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 57.00 | 13.45 | 13.85 | 13.65 | % | 0.24 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 58.00 | 12.45 | 12.85 | 12.65 | % | 0.22 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 59.00 | 11.45 | 11.85 | 11.65 | % | 0.20 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 60.00 | 10.45 | 10.85 | 10.65 | 8.68 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 61.00 | 9.45 | 9.85 | 9.65 | 9.80 | +2.10 | +27.28% | 0.16 | 3 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 62.00 | 8.45 | 8.85 | 8.65 | 6.71 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.66 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:57 PM EST |
| 63.00 | 7.45 | 7.75 | 7.60 | 7.87 | +2.41 | +44.14% | 0.12 | 26 | 28 | 0.51 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 64.00 | 6.45 | 6.80 | 6.63 | 6.35 | +2.00 | +45.98% | 0.10 | 1 | 31 | 0.50 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 65.00 | 5.45 | 5.85 | 5.65 | 5.60 | +2.19 | +64.23% | 0.09 | 17 | 83 | 0.47 | 0.99 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 66.00 | 4.45 | 4.90 | 4.68 | 4.58 | +1.48 | +47.75% | 0.07 | 77 | 71 | 0.43 | 0.98 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 67.00 | 3.60 | 3.85 | 3.73 | 3.70 | +1.29 | +53.53% | 0.06 | 142 | 348 | 0.36 | 0.95 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 68.00 | 2.54 | 2.79 | 2.67 | 2.78 | +1.37 | +97.17% | 0.04 | 175 | 823 | 0.24 | 0.89 | 0.08 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 69.00 | 1.71 | 1.85 | 1.78 | 1.79 | +1.01 | +129.49% | 0.03 | 530 | 2,287 | 0.18 | 0.80 | 0.14 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 70.00 | 0.99 | 1.06 | 1.03 | 1.04 | +0.66 | +173.69% | 0.01 | 1,306 | 1,548 | 0.17 | 0.65 | 0.22 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 71.00 | 0.45 | 0.48 | 0.47 | 0.49 | +0.33 | +206.25% | 0.01 | 9,202 | 2,609 | 0.16 | 0.41 | 0.26 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 72.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.12 | +200.00% | 0.00 | 4,927 | 1,561 | 0.16 | 0.19 | 0.18 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 73.00 | 0.06 | 0.07 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 477 | 1,382 | 0.17 | 0.09 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 74.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 119 | 364 | 0.19 | 0.04 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 39 | 323 | 0.22 | 0.01 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 76.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 150 | 0.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:57 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 82.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 83.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.13 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.24 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/7/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.73 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.64 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.62 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.51 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 40 | 697 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 273 | 0.34 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 519 | 0.29 | -0.01 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 66.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 98 | 420 | 0.24 | -0.02 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 67.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 134 | 1,125 | 0.23 | -0.05 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 68.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.27 | -79.42% | 0.00 | 258 | 1,313 | 0.20 | -0.11 | 0.08 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 69.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.56 | -77.78% | 0.00 | 966 | 591 | 0.18 | -0.20 | 0.14 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 70.00 | 0.35 | 0.41 | 0.38 | 0.38 | -1.14 | -75.00% | 0.01 | 948 | 698 | 0.16 | -0.35 | 0.22 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 71.00 | 0.81 | 0.87 | 0.84 | 0.81 | -1.59 | -66.25% | 0.01 | 1,515 | 307 | 0.16 | -0.59 | 0.26 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 72.00 | 1.45 | 1.67 | 1.56 | 1.61 | -1.94 | -54.65% | 0.02 | 108 | 38 | 0.16 | -0.81 | 0.18 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 73.00 | 2.25 | 2.63 | 2.44 | 2.64 | -1.99 | -42.99% | 0.03 | 33 | 2 | 0.27 | -0.91 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 74.00 | 3.20 | 3.65 | 3.43 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.34 | -0.96 | 0.04 | -0.01 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 75.00 | 4.20 | 4.60 | 4.40 | 6.85 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.38 | -0.99 | 0.02 | 0.00 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 76.00 | 5.25 | 5.60 | 5.43 | % | 0.07 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 77.00 | 6.25 | 6.60 | 6.43 | 6.55 | -1.51 | -18.74% | 0.08 | 1 | 10 | 0.51 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 78.00 | 7.25 | 7.60 | 7.43 | 8.86 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.57 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 79.00 | 8.25 | 8.60 | 8.43 | 9.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 80.00 | 9.25 | 9.60 | 9.43 | 10.83 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.67 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 81.00 | 10.25 | 10.60 | 10.43 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 82.00 | 11.20 | 11.60 | 11.40 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 83.00 | 12.25 | 12.60 | 12.43 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 85.00 | 14.25 | 14.60 | 14.43 | 16.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |