Options Chain for COCA COLA CO COM (KO) - $62.99 as of 11/20/2024 8:21:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.90 | 24.80 | 23.95 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 16.40 | 19.40 | 17.15 | 0.00 | 0.00% | 1 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 12.15 | 14.05 | 13.97 | 0.00 | 0.00% | 0 | 1 | 0.52 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 11.25 | 13.95 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 52.00 | 10.40 | 11.65 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 53.00 | 9.90 | 10.65 | 9.05 | 0.00 | 0.00% | 0 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 7.05 | 9.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 6.50 | 8.65 | 6.56 | 0.00 | 0.00% | 0 | 4 | 0.42 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 6.90 | 9.00 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 5.10 | 7.05 | 6.63 | 0.00 | 0.00% | 0 | 5 | 0.32 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 5.00 | 6.05 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.99 | 0.03 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 4.00 | 5.15 | 3.20 | -0.25 | -7.25% | 3 | 83 | 0.24 | 0.95 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 3.05 | 4.10 | 2.68 | +0.06 | +2.29% | 4 | 193 | 0.22 | 0.88 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 1.83 | 2.83 | 2.10 | +0.45 | +27.28% | 35 | 162 | 0.24 | 0.78 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 1.37 | 1.43 | 1.37 | +0.22 | +19.13% | 115 | 192 | 0.18 | 0.65 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.71 | 0.79 | 0.77 | +0.19 | +32.76% | 391 | 778 | 0.17 | 0.47 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.36 | 0.37 | 0.36 | +0.11 | +44.00% | 2,818 | 1,187 | 0.17 | 0.27 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.15 | 0.16 | 0.15 | +0.04 | +36.37% | 292 | 1,154 | 0.17 | 0.14 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 0.04 | 0.09 | 0.06 | +0.02 | +50.00% | 116 | 1,538 | 0.17 | 0.07 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 202 | 993 | 0.18 | 0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 0.02 | 0.10 | 0.01 | -0.01 | -50.00% | 1 | 312 | 0.20 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 155 | 0.21 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.04 | 0.04 | +0.02 | +100.00% | 11 | 394 | 0.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.39 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 2,755 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 78.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 79.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 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 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.16 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 0.02 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 4 | 15 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 90 | 0.24 | -0.01 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.00 | 0.12 | 0.13 | -0.02 | -13.34% | 3 | 260 | 0.22 | -0.05 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.15 | 0.20 | 0.21 | -0.01 | -4.55% | 33 | 1,194 | 0.20 | -0.12 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.29 | 0.54 | 0.38 | -0.09 | -19.15% | 31 | 705 | 0.19 | -0.22 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.56 | 0.64 | 0.62 | -0.23 | -27.06% | 37 | 639 | 0.18 | -0.35 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 1.00 | 1.08 | 1.20 | -0.27 | -18.37% | 3 | 728 | 0.17 | -0.53 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 1.48 | 1.92 | 2.01 | -0.39 | -16.25% | 10 | 133 | 0.15 | -0.73 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 2.50 | 2.61 | 2.63 | -0.72 | -21.50% | 7 | 95 | 0.13 | -0.86 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 2.91 | 4.45 | 4.00 | -0.03 | -0.75% | 3 | 86 | 0.14 | -0.93 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 3.55 | 5.50 | 4.54 | -0.81 | -15.14% | 1 | 192 | 0.15 | -0.97 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 4.40 | 6.35 | 6.48 | 0.00 | 0.00% | 0 | 26 | 0.00 | -0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 5.30 | 7.45 | 7.80 | 0.00 | 0.00% | 0 | 14 | 0.00 | -0.99 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 6.40 | 7.45 | 8.27 | 0.00 | 0.00% | 0 | 4 | 0.36 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 7.90 | 8.45 | 5.87 | 0.00 | 0.00% | 0 | 2 | 0.37 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 8.35 | 9.45 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 73.00 | 9.40 | 10.45 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 74.00 | 9.40 | 11.45 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 12.00 | 12.45 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 76.00 | 13.20 | 13.45 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 77.00 | 13.30 | 14.45 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 78.00 | 14.30 | 15.45 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 79.00 | 15.35 | 16.45 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 16.35 | 17.45 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |