Options Chain for COCA COLA CO COM (KO) - $68.54 as of 10/30/2025 6:15:54 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 | 28.40 | 29.40 | 28.90 | 31.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 45.00 | 23.40 | 24.55 | 23.98 | 26.04 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 50.00 | 18.45 | 19.50 | 18.98 | 20.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |
| 54.00 | 14.85 | 15.30 | 15.08 | 16.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:54 PM EST |
| 55.00 | 13.85 | 14.20 | 14.03 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 56.00 | 12.85 | 13.20 | 13.03 | 14.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:54 PM EST |
| 57.00 | 11.85 | 12.20 | 12.03 | % | 0.21 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 58.00 | 10.85 | 11.20 | 11.03 | % | 0.19 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 59.00 | 9.90 | 10.20 | 10.05 | 11.80 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.68 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:54 PM EST |
| 60.00 | 8.90 | 9.20 | 9.05 | 11.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:54 PM EST |
| 61.00 | 7.90 | 8.20 | 8.05 | % | 0.13 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 62.00 | 6.90 | 7.20 | 7.05 | 9.09 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.50 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:54 PM EST |
| 63.00 | 5.95 | 6.20 | 6.08 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 64.00 | 4.95 | 5.20 | 5.08 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.38 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 65.00 | 3.95 | 4.25 | 4.10 | 4.00 | +0.50 | +14.29% | 0.06 | 2 | 44 | 0.35 | 0.96 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 66.00 | 3.00 | 3.25 | 3.13 | 3.15 | +0.53 | +20.23% | 0.05 | 54 | 187 | 0.29 | 0.92 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 67.00 | 2.04 | 2.30 | 2.17 | 1.99 | +0.29 | +17.06% | 0.03 | 14 | 765 | 0.24 | 0.85 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 68.00 | 1.33 | 1.55 | 1.44 | 1.30 | +0.20 | +18.19% | 0.02 | 162 | 802 | 0.20 | 0.72 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 69.00 | 0.66 | 0.77 | 0.72 | 0.72 | +0.16 | +28.58% | 0.01 | 676 | 4,989 | 0.17 | 0.51 | 0.25 | -0.04 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 70.00 | 0.29 | 0.32 | 0.31 | 0.31 | +0.09 | +40.91% | 0.00 | 961 | 6,425 | 0.17 | 0.27 | 0.22 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 71.00 | 0.09 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 550 | 1,654 | 0.17 | 0.13 | 0.12 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 72.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 317 | 943 | 0.19 | 0.06 | 0.07 | -0.01 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 73.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 91 | 215 | 0.22 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 74.00 | 0.02 | 0.14 | 0.08 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 72 | 0.25 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 77.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 82.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 83.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:54 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 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 59.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 35 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 93 | 0.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 62.00 | 0.01 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 81 | 0.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 63.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 64.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 103 | 150 | 0.31 | -0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 65.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 105 | 337 | 0.23 | -0.04 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 66.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 25 | 386 | 0.21 | -0.08 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 67.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.12 | -46.16% | 0.00 | 53 | 432 | 0.18 | -0.15 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 68.00 | 0.27 | 0.37 | 0.32 | 0.31 | -0.24 | -43.64% | 0.00 | 812 | 601 | 0.18 | -0.28 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 69.00 | 0.61 | 0.75 | 0.68 | 0.62 | -0.47 | -43.12% | 0.01 | 195 | 1,120 | 0.17 | -0.49 | 0.25 | -0.04 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 70.00 | 1.11 | 1.41 | 1.26 | 1.26 | -0.44 | -25.89% | 0.02 | 89 | 645 | 0.16 | -0.73 | 0.22 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 71.00 | 1.95 | 2.25 | 2.10 | 2.15 | -0.50 | -18.87% | 0.03 | 5 | 627 | 0.24 | -0.87 | 0.12 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 72.00 | 2.91 | 3.20 | 3.06 | 3.01 | -0.04 | -1.32% | 0.04 | 1 | 171 | 0.28 | -0.94 | 0.07 | -0.01 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 73.00 | 3.90 | 4.20 | 4.05 | 2.62 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | -0.97 | 0.03 | -0.01 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 74.00 | 4.90 | 5.20 | 5.05 | 5.20 | -0.35 | -6.31% | 0.07 | 1 | 1 | 0.39 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 75.00 | 5.90 | 6.20 | 6.05 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 76.00 | 6.90 | 7.20 | 7.05 | 6.11 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |
| 77.00 | 7.90 | 8.20 | 8.05 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 78.00 | 8.90 | 9.20 | 9.05 | 9.68 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 79.00 | 9.80 | 10.20 | 10.00 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 80.00 | 10.90 | 11.20 | 11.05 | 10.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 81.00 | 11.80 | 12.20 | 12.00 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 82.00 | 12.80 | 13.20 | 13.00 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 83.00 | 13.80 | 14.20 | 14.00 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 85.00 | 15.80 | 16.20 | 16.00 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST |