Options Chain for COCA COLA CO COM (KO) - $71.21 as of 11/21/2025 3:56:10 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 | 31.55 | 33.30 | 32.43 | 33.18 | % | 0.81 | 1 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 45.00 | 26.15 | 28.85 | 27.50 | % | 0.61 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 50.00 | 21.05 | 24.80 | 22.93 | 21.81 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 54.00 | 18.90 | 19.20 | 19.05 | % | 0.35 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 55.00 | 17.90 | 18.20 | 18.05 | % | 0.33 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 56.00 | 16.95 | 17.20 | 17.08 | % | 0.30 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 57.00 | 15.95 | 16.20 | 16.08 | 15.02 | % | 0.28 | 1 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 58.00 | 14.95 | 15.20 | 15.08 | 10.77 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:57 PM EST |
| 59.00 | 13.95 | 14.20 | 14.08 | % | 0.24 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 60.00 | 12.95 | 13.20 | 13.08 | 13.00 | +1.85 | +16.60% | 0.22 | 5 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 61.00 | 11.95 | 12.20 | 12.08 | 11.54 | +1.19 | +11.50% | 0.20 | 1 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 62.00 | 10.95 | 11.20 | 11.08 | 9.23 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.74 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 63.00 | 9.95 | 10.20 | 10.08 | 9.00 | +0.65 | +7.79% | 0.16 | 24 | 30 | 0.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 64.00 | 8.95 | 9.20 | 9.08 | 7.35 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 65.00 | 7.95 | 8.25 | 8.10 | 8.07 | +2.27 | +39.14% | 0.12 | 10 | 45 | 0.60 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 66.00 | 6.95 | 7.25 | 7.10 | 7.15 | +2.08 | +41.03% | 0.11 | 2 | 20 | 0.54 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 67.00 | 5.95 | 6.25 | 6.10 | 6.04 | +1.57 | +35.13% | 0.09 | 13 | 222 | 0.48 | 0.99 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 68.00 | 4.95 | 5.25 | 5.10 | 5.15 | +1.89 | +57.98% | 0.07 | 15 | 762 | 0.42 | 0.97 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 69.00 | 4.00 | 4.25 | 4.13 | 3.97 | +1.50 | +60.73% | 0.06 | 60 | 1,055 | 0.35 | 0.95 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 70.00 | 3.00 | 3.25 | 3.13 | 3.12 | +1.46 | +87.96% | 0.04 | 209 | 916 | 0.29 | 0.91 | 0.07 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 71.00 | 2.03 | 2.30 | 2.17 | 2.19 | +1.34 | +157.65% | 0.03 | 519 | 1,553 | 0.24 | 0.84 | 0.12 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 72.00 | 1.22 | 1.37 | 1.30 | 1.25 | +0.84 | +204.88% | 0.02 | 1,462 | 1,658 | 0.17 | 0.73 | 0.19 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 73.00 | 0.55 | 0.61 | 0.58 | 0.59 | +0.41 | +227.78% | 0.01 | 1,849 | 3,654 | 0.15 | 0.51 | 0.29 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 74.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.13 | +162.50% | 0.00 | 5,906 | 488 | 0.14 | 0.24 | 0.23 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 390 | 514 | 0.15 | 0.10 | 0.12 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 76.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 41 | 35 | 0.16 | 0.04 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 77.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 43 | 0.23 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 69 | 102 | 0.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 14 | 0.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 83.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 84.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 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 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.40 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 100 | 52 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 35 | 54 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 65.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 886 | 0.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 66.00 | 0.02 | 0.12 | 0.07 | 0.02 | -0.05 | -71.43% | 0.00 | 36 | 637 | 0.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 67.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 64 | 372 | 0.30 | -0.01 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 68.00 | 0.01 | 0.04 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 61 | 476 | 0.26 | -0.03 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 69.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 95 | 608 | 0.25 | -0.05 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 70.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.21 | -75.00% | 0.00 | 451 | 849 | 0.21 | -0.09 | 0.07 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 71.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.46 | -79.31% | 0.00 | 7,878 | 3,300 | 0.18 | -0.16 | 0.12 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 72.00 | 0.24 | 0.25 | 0.25 | 0.26 | -0.77 | -74.76% | 0.00 | 2,442 | 212 | 0.16 | -0.27 | 0.19 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 73.00 | 0.55 | 0.61 | 0.58 | 0.59 | -1.11 | -65.30% | 0.01 | 2,794 | 94 | 0.14 | -0.49 | 0.29 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 74.00 | 1.04 | 1.25 | 1.15 | 1.21 | -1.84 | -60.33% | 0.02 | 42 | 52 | 0.11 | -0.76 | 0.23 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 75.00 | 1.90 | 2.13 | 2.02 | 2.05 | -2.00 | -49.39% | 0.03 | 2 | 0 | 0.19 | -0.90 | 0.12 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 76.00 | 2.87 | 3.15 | 3.01 | 2.96 | % | 0.04 | 7 | 0 | 0.26 | -0.96 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 77.00 | 3.85 | 4.10 | 3.98 | 4.15 | % | 0.05 | 1 | 0 | 0.29 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 78.00 | 4.85 | 5.10 | 4.98 | % | 0.06 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 79.00 | 5.85 | 6.10 | 5.98 | % | 0.08 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 80.00 | 6.85 | 7.10 | 6.98 | 8.23 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.43 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 81.00 | 7.85 | 8.10 | 7.98 | 8.65 | % | 0.10 | 1 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 82.00 | 8.85 | 9.10 | 8.98 | 9.65 | % | 0.11 | 2 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 83.00 | 9.85 | 10.10 | 9.98 | 10.65 | % | 0.12 | 3 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 84.00 | 10.85 | 11.10 | 10.98 | 11.65 | % | 0.13 | 3 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 85.00 | 11.85 | 12.10 | 11.98 | 12.65 | % | 0.14 | 2 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |