Options Chain for COCA COLA CO COM (KO) - $67.40 as of 10/15/2025 8:56:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 28.10 | 32.05 | 30.08 | 29.70 | 0.00 | 0.00% | 0.80 | 0 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/14/2025 3:59:56 PM EST |
| 40.00 | 25.65 | 29.55 | 27.60 | 27.27 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/14/2025 3:59:56 PM EST |
| 42.50 | 23.15 | 27.10 | 25.13 | 24.73 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 45.00 | 22.55 | 22.90 | 22.73 | 21.98 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 47.50 | 18.20 | 22.05 | 20.13 | 19.70 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/14/2025 3:59:56 PM EST |
| 50.00 | 16.60 | 18.50 | 17.55 | 17.10 | 0.00 | 0.00% | 0.35 | 0 | 93 | 0.61 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 55.00 | 12.65 | 12.95 | 12.80 | 12.48 | 0.00 | 0.00% | 0.23 | 0 | 140 | 0.40 | 0.98 | 0.01 | -0.01 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 57.50 | 10.25 | 10.60 | 10.43 | 9.54 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.38 | 0.96 | 0.01 | -0.01 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 60.00 | 7.85 | 8.20 | 8.03 | 7.83 | 0.00 | 0.00% | 0.13 | 0 | 1,441 | 0.27 | 0.91 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 62.50 | 5.50 | 5.80 | 5.65 | 5.42 | 0.00 | 0.00% | 0.09 | 0 | 1,427 | 0.23 | 0.85 | 0.04 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 65.00 | 3.55 | 3.65 | 3.60 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 2,560 | 0.22 | 0.75 | 0.07 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 67.50 | 1.89 | 1.93 | 1.91 | 1.91 | 0.00 | 0.00% | 0.03 | 0 | 6,460 | 0.20 | 0.54 | 0.10 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 70.00 | 0.82 | 0.85 | 0.84 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 19,471 | 0.19 | 0.31 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 72.50 | 0.29 | 0.36 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17,312 | 0.19 | 0.15 | 0.06 | -0.01 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 75.00 | 0.13 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20,839 | 0.21 | 0.06 | 0.03 | -0.01 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 77.50 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,642 | 0.23 | 0.02 | 0.01 | 0.00 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 80.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,117 | 0.24 | 0.01 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 82.50 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 85.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.32 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.36 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/14/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/14/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/14/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/14/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/14/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:56 PM EST |
| 50.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.44 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.13 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.35 | -0.02 | 0.01 | -0.01 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 57.50 | 0.05 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.29 | -0.04 | 0.01 | -0.01 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 60.00 | 0.15 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,025 | 0.26 | -0.09 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 62.50 | 0.29 | 0.34 | 0.32 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 6,428 | 0.23 | -0.15 | 0.04 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 65.00 | 0.69 | 0.74 | 0.72 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 18,705 | 0.21 | -0.25 | 0.07 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 67.50 | 1.53 | 1.59 | 1.56 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 8,727 | 0.19 | -0.46 | 0.10 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 70.00 | 3.00 | 3.10 | 3.05 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 2,729 | 0.19 | -0.69 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 72.50 | 4.85 | 5.25 | 5.05 | 5.36 | 0.00 | 0.00% | 0.07 | 0 | 731 | 0.23 | -0.85 | 0.06 | -0.01 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 75.00 | 7.30 | 7.55 | 7.43 | 8.04 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.29 | -0.94 | 0.03 | -0.01 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 77.50 | 9.75 | 10.10 | 9.93 | 10.68 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.35 | -0.98 | 0.01 | 0.00 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 80.00 | 12.25 | 12.65 | 12.45 | 13.63 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.40 | -0.99 | 0.00 | 0.00 | 10/2/2025 | 10/14/2025 3:59:56 PM EST |
| 82.50 | 13.15 | 17.10 | 15.13 | 16.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/14/2025 3:59:56 PM EST |
| 85.00 | 17.30 | 17.60 | 17.45 | 18.41 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.51 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 90.00 | 22.35 | 22.65 | 22.50 | 23.26 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.58 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 95.00 | 27.30 | 27.55 | 27.43 | 22.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 10/14/2025 3:59:56 PM EST |
| 100.00 | 30.65 | 34.55 | 32.60 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 105.00 | 35.65 | 39.20 | 37.43 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST |