Options Chain for COCA COLA CO COM (KO) - $72.90 as of 11/28/2025 3:50:25 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 | 32.70 | 33.50 | 33.10 | % | 0.83 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 45.00 | 27.70 | 28.50 | 28.10 | % | 0.62 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 50.00 | 22.90 | 23.25 | 23.08 | % | 0.46 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 55.00 | 17.90 | 18.25 | 18.08 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 56.00 | 16.90 | 17.25 | 17.08 | % | 0.30 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 57.00 | 15.90 | 16.20 | 16.05 | % | 0.28 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 58.00 | 14.90 | 15.25 | 15.08 | 14.70 | % | 0.26 | 2 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST | |
| 59.00 | 13.90 | 14.30 | 14.10 | % | 0.24 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 60.00 | 12.90 | 13.30 | 13.10 | 13.10 | +0.07 | +0.54% | 0.22 | 1 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 61.00 | 11.90 | 12.25 | 12.08 | % | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 62.00 | 10.90 | 11.20 | 11.05 | 10.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:07 PM EST |
| 63.00 | 9.90 | 10.25 | 10.08 | 7.17 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:07 PM EST |
| 64.00 | 8.90 | 9.25 | 9.08 | 8.66 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 65.00 | 7.90 | 8.20 | 8.05 | 8.05 | +0.05 | +0.63% | 0.12 | 120 | 31 | 0.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 66.00 | 6.90 | 7.20 | 7.05 | 7.05 | +0.75 | +11.91% | 0.11 | 131 | 37 | 0.54 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 67.00 | 5.90 | 6.30 | 6.10 | 6.08 | +0.58 | +10.55% | 0.09 | 361 | 71 | 0.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 68.00 | 4.95 | 5.20 | 5.08 | 4.95 | +0.07 | +1.44% | 0.07 | 1,851 | 170 | 0.46 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 69.00 | 3.95 | 4.20 | 4.08 | 3.95 | +0.05 | +1.29% | 0.06 | 2,741 | 268 | 0.36 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 70.00 | 2.95 | 3.20 | 3.08 | 2.94 | -0.06 | -2.00% | 0.04 | 11,931 | 1,254 | 0.29 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 71.00 | 1.95 | 2.29 | 2.12 | 1.95 | -0.05 | -2.50% | 0.03 | 7,996 | 799 | 0.30 | 1.00 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 72.00 | 1.03 | 1.16 | 1.10 | 1.08 | -0.02 | -1.82% | 0.02 | 3,977 | 2,163 | 0.15 | 0.75 | 0.29 | -0.02 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 73.00 | 0.35 | 0.39 | 0.37 | 0.36 | -0.05 | -12.20% | 0.01 | 3,422 | 6,901 | 0.12 | 0.47 | 0.48 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 74.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 555 | 5,312 | 0.13 | 0.13 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 75.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 156 | 1,970 | 0.14 | 0.02 | 0.04 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 76.00 | 0.01 | 0.03 | 0.02 | 0.13 | +0.11 | +550.00% | 0.00 | 28 | 152 | 0.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 1,023 | 0.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 78.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 79.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:07 PM EST |
| 82.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 1:00:07 PM EST |
| 83.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:07 PM EST |
| 84.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 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 | 0.22 | 0.11 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 45.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 50.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 55.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 56.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 57.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 58.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:07 PM EST |
| 59.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:07 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 61.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 62.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 103 | 0.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 65.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 50 | 79 | 0.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 67.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 23 | 289 | 0.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 68.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 114 | 2,111 | 0.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 69.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 33 | 653 | 0.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 70.00 | 0.06 | 0.07 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 72 | 1,071 | 0.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 71.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 238 | 2,109 | 0.15 | 0.00 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 72.00 | 0.23 | 0.31 | 0.27 | 0.28 | -0.12 | -30.00% | 0.00 | 281 | 1,213 | 0.13 | -0.25 | 0.29 | -0.02 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 73.00 | 0.68 | 0.73 | 0.71 | 0.70 | -0.09 | -11.40% | 0.01 | 472 | 852 | 0.11 | -0.53 | 0.48 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 74.00 | 1.27 | 1.53 | 1.40 | 1.50 | -0.23 | -13.30% | 0.02 | 32 | 68 | 0.07 | -0.87 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 75.00 | 2.31 | 2.60 | 2.46 | 2.59 | -0.36 | -12.21% | 0.03 | 29 | 5 | 0.24 | -0.98 | 0.04 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 76.00 | 3.25 | 3.60 | 3.43 | % | 0.05 | 0 | 0 | 0.29 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 77.00 | 4.25 | 4.60 | 4.43 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.37 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:07 PM EST |
| 78.00 | 5.25 | 5.60 | 5.43 | 6.02 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 79.00 | 6.20 | 6.60 | 6.40 | 6.31 | -1.84 | -22.58% | 0.08 | 1 | 23 | 0.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 80.00 | 7.25 | 7.60 | 7.43 | % | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 81.00 | 8.25 | 8.60 | 8.43 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:07 PM EST |
| 82.00 | 9.20 | 9.60 | 9.40 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 83.00 | 10.25 | 10.60 | 10.43 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 84.00 | 11.25 | 11.60 | 11.43 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 85.00 | 12.25 | 12.60 | 12.43 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST |