Options Chain for COCA COLA CO COM (KO) - $69.45 as of 10/22/2024 2:24:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.20 | 31.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 45.00 | 24.60 | 25.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 50.00 | 19.80 | 20.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 55.00 | 14.75 | 15.15 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 57.00 | 12.75 | 13.05 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 58.00 | 11.85 | 12.10 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 59.00 | 10.85 | 11.10 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 60.00 | 8.80 | 10.10 | 10.04 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.97 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 61.00 | 8.90 | 9.10 | 9.90 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.95 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 62.00 | 7.95 | 8.15 | 8.60 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.94 | 0.03 | -0.01 | 10/16/2024 | 10/22/2024 1:58:54 PM EST |
| 63.00 | 7.00 | 7.20 | 7.40 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.91 | 0.03 | -0.02 | 10/17/2024 | 10/22/2024 1:58:54 PM EST |
| 64.00 | 6.05 | 6.30 | 6.21 | 0.00 | 0.00% | 0 | 18 | 0.24 | 0.88 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 65.00 | 5.15 | 5.30 | 5.79 | 0.00 | 0.00% | 0 | 32 | 0.22 | 0.85 | 0.05 | -0.02 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 66.00 | 4.30 | 4.40 | 4.30 | -0.20 | -4.45% | 1 | 42 | 0.21 | 0.80 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 67.00 | 3.50 | 3.60 | 3.83 | 0.00 | 0.00% | 0 | 15 | 0.20 | 0.74 | 0.07 | -0.02 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 68.00 | 2.73 | 2.82 | 3.05 | 0.00 | 0.00% | 0 | 454 | 0.20 | 0.66 | 0.08 | -0.02 | 10/17/2024 | 10/22/2024 1:58:54 PM EST |
| 69.00 | 1.86 | 2.31 | 2.11 | -0.08 | -3.66% | 1 | 26 | 0.19 | 0.57 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 70.00 | 1.49 | 1.55 | 1.48 | +0.08 | +5.72% | 28 | 60 | 0.19 | 0.47 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 71.00 | 1.02 | 1.08 | 1.03 | +0.09 | +9.58% | 29 | 198 | 0.18 | 0.37 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 72.00 | 0.66 | 0.71 | 0.69 | +0.03 | +4.55% | 5 | 137 | 0.18 | 0.28 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 73.00 | 0.40 | 0.46 | 0.40 | +0.03 | +8.11% | 16 | 1,022 | 0.17 | 0.20 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 74.00 | 0.24 | 0.27 | 0.21 | -0.03 | -12.50% | 2 | 20 | 0.17 | 0.13 | 0.06 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 75.00 | 0.13 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 24 | 0.17 | 0.09 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 76.00 | 0.07 | 0.11 | 0.11 | -0.03 | -21.43% | 4 | 4 | 0.17 | 0.06 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 77.00 | 0.02 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.20 | 0.03 | 0.02 | 0.00 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
| 78.00 | 0.00 | 0.25 | % | 0 | 0 | 0.26 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 79.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.01 | 0.01 | 0.00 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 80.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.01 | 0.00 | 0.00 | 10/14/2024 | 10/22/2024 1:58:54 PM EST |
| 81.00 | 0.00 | 0.21 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 82.00 | 0.00 | 0.21 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.21 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 45.00 | 0.00 | 0.23 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 50.00 | 0.00 | 0.27 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 55.00 | 0.00 | 0.16 | 0.07 | % | 8 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:54 PM EST | |
| 57.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 58.00 | 0.00 | 0.37 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 59.00 | 0.00 | 0.30 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 60.00 | 0.02 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.03 | 0.01 | -0.01 | 10/16/2024 | 10/22/2024 1:58:54 PM EST |
| 61.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.05 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 62.00 | 0.00 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.06 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 63.00 | 0.19 | 0.20 | 0.19 | +0.01 | +5.56% | 19 | 1 | 0.23 | -0.09 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 64.00 | 0.12 | 0.29 | 0.27 | +0.03 | +12.50% | 5 | 4 | 0.22 | -0.12 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 65.00 | 0.34 | 0.38 | 0.44 | +0.06 | +15.79% | 1 | 15 | 0.21 | -0.15 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 66.00 | 0.48 | 0.55 | 0.50 | +0.05 | +11.12% | 11 | 15 | 0.21 | -0.20 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 67.00 | 0.68 | 0.75 | 0.71 | -0.04 | -5.34% | 7 | 26 | 0.20 | -0.26 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 68.00 | 0.89 | 1.02 | 1.03 | 0.00 | 0.00% | 0 | 87 | 0.20 | -0.34 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 69.00 | 1.31 | 1.39 | 1.36 | -0.03 | -2.16% | 4 | 466 | 0.19 | -0.43 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 70.00 | 1.77 | 1.84 | 1.84 | +0.11 | +6.36% | 5 | 1,144 | 0.19 | -0.53 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 71.00 | 2.34 | 2.41 | 1.95 | 0.00 | 0.00% | 0 | 15 | 0.18 | -0.63 | 0.09 | -0.02 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 72.00 | 3.00 | 3.10 | 2.61 | 0.00 | 0.00% | 0 | 4 | 0.18 | -0.72 | 0.09 | -0.02 | 10/14/2024 | 10/22/2024 1:58:54 PM EST |
| 73.00 | 3.75 | 3.90 | % | 0 | 0 | 0.17 | -0.80 | 0.07 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 74.00 | 4.60 | 4.75 | 4.75 | 0.00 | 0.00% | 0 | 17 | 0.17 | -0.87 | 0.06 | -0.01 | 10/11/2024 | 10/22/2024 1:58:54 PM EST |
| 75.00 | 5.50 | 5.70 | 4.85 | 0.00 | 0.00% | 0 | 8 | 0.16 | -0.91 | 0.04 | -0.01 | 10/14/2024 | 10/22/2024 1:58:54 PM EST |
| 76.00 | 6.40 | 6.65 | 5.40 | 0.00 | 0.00% | 0 | 55 | 0.22 | -0.94 | 0.03 | -0.01 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
| 77.00 | 7.40 | 7.60 | 7.10 | 0.00 | 0.00% | 0 | 149 | 0.23 | -0.97 | 0.02 | 0.00 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 78.00 | 8.35 | 8.75 | % | 0 | 0 | 0.22 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 79.00 | 8.20 | 11.30 | % | 0 | 0 | 0.27 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 80.00 | 9.65 | 10.55 | 9.80 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.99 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 81.00 | 11.35 | 11.55 | % | 0 | 0 | 0.25 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 82.00 | 12.35 | 12.55 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST |