Options Chain for COCA COLA CO COM (KO) - $71.22 as of 11/18/2025 8:17:13 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 | 29.25 | 33.20 | 31.23 | % | 0.78 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 45.00 | 24.25 | 28.05 | 26.15 | % | 0.58 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 50.00 | 19.40 | 22.80 | 21.10 | 21.87 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:00 PM EST |
| 55.00 | 14.25 | 18.25 | 16.25 | % | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 56.00 | 13.25 | 17.25 | 15.25 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 57.00 | 13.50 | 15.15 | 14.33 | % | 0.25 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 58.00 | 11.50 | 15.15 | 13.33 | % | 0.23 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 59.00 | 10.60 | 14.25 | 12.43 | % | 0.21 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 60.00 | 9.25 | 13.25 | 11.25 | % | 0.19 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 61.00 | 9.20 | 12.25 | 10.73 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 62.00 | 8.20 | 11.05 | 9.63 | % | 0.16 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 63.00 | 7.45 | 8.70 | 8.08 | % | 0.13 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 64.00 | 5.65 | 9.25 | 7.45 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:00 PM EST |
| 65.00 | 5.45 | 6.70 | 6.08 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:00 PM EST |
| 66.00 | 3.65 | 7.30 | 5.48 | 5.10 | -0.02 | -0.40% | 0.08 | 1 | 1 | 0.63 | 0.98 | 0.05 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 67.00 | 3.75 | 5.55 | 4.65 | 4.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | 0.92 | 0.07 | -0.01 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 68.00 | 2.70 | 3.65 | 3.18 | 3.76 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.25 | 0.84 | 0.09 | -0.01 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 69.00 | 0.98 | 2.91 | 1.95 | 2.40 | -0.10 | -4.00% | 0.03 | 4 | 25 | 0.24 | 0.74 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 70.00 | 1.45 | 2.10 | 1.78 | 1.81 | +0.26 | +16.78% | 0.03 | 9 | 198 | 0.16 | 0.63 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 71.00 | 1.17 | 1.27 | 1.22 | 1.20 | +0.15 | +14.29% | 0.02 | 40 | 673 | 0.17 | 0.51 | 0.13 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 72.00 | 0.72 | 0.79 | 0.76 | 0.77 | +0.12 | +18.47% | 0.01 | 98 | 300 | 0.16 | 0.39 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 73.00 | 0.42 | 0.45 | 0.44 | 0.45 | +0.10 | +28.58% | 0.01 | 2,275 | 563 | 0.16 | 0.26 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 74.00 | 0.06 | 0.41 | 0.24 | 0.29 | +0.05 | +20.84% | 0.00 | 2 | 67 | 0.20 | 0.16 | 0.08 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 75.00 | 0.06 | 0.23 | 0.15 | 0.17 | +0.04 | +30.77% | 0.00 | 12 | 1,983 | 0.15 | 0.07 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 76.00 | 0.07 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.18 | 0.04 | 0.03 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.21 | 0.02 | 0.02 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.01 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 4:00:00 PM EST |
| 80.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 82.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 83.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 84.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 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 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.25 | 0.13 | 0.03 | % | 0.00 | 1 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST | |
| 59.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.42 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.37 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.31 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 64.00 | 0.05 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 65.00 | 0.09 | 0.22 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.24 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 66.00 | 0.07 | 0.68 | 0.38 | 0.20 | +0.06 | +42.86% | 0.01 | 2 | 44 | 0.27 | -0.02 | 0.05 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 67.00 | 0.17 | 0.37 | 0.27 | 0.23 | -0.01 | -4.17% | 0.00 | 102 | 241 | 0.21 | -0.08 | 0.07 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 68.00 | 0.31 | 0.36 | 0.34 | 0.44 | +0.05 | +12.83% | 0.01 | 12 | 249 | 0.19 | -0.16 | 0.09 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 69.00 | 0.49 | 0.54 | 0.52 | 0.52 | -0.13 | -20.00% | 0.01 | 21 | 251 | 0.18 | -0.26 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 70.00 | 0.77 | 0.83 | 0.80 | 0.79 | -0.08 | -9.20% | 0.01 | 20 | 262 | 0.17 | -0.37 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 71.00 | 1.18 | 1.25 | 1.22 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.16 | -0.49 | 0.13 | -0.02 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 72.00 | 1.60 | 2.23 | 1.92 | 1.80 | -0.20 | -10.00% | 0.03 | 1 | 28 | 0.18 | -0.61 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 73.00 | 2.46 | 3.25 | 2.86 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.22 | -0.74 | 0.11 | -0.02 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 74.00 | 3.25 | 4.10 | 3.68 | 3.52 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.23 | -0.84 | 0.08 | -0.01 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 75.00 | 3.05 | 5.70 | 4.38 | 4.43 | % | 0.06 | 2 | 0 | 0.44 | -0.93 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST | |
| 76.00 | 4.70 | 6.95 | 5.83 | % | 0.08 | 0 | 0 | 0.52 | -0.96 | 0.03 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 77.00 | 4.30 | 8.25 | 6.28 | % | 0.08 | 0 | 0 | 0.61 | -0.98 | 0.02 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 78.00 | 5.25 | 9.20 | 7.23 | % | 0.09 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 79.00 | 7.80 | 9.00 | 8.40 | % | 0.11 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 80.00 | 8.10 | 10.00 | 9.05 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 81.00 | 9.60 | 11.05 | 10.33 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 82.00 | 9.25 | 13.20 | 11.23 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 83.00 | 10.25 | 14.10 | 12.18 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 84.00 | 11.25 | 15.20 | 13.23 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 85.00 | 12.20 | 16.20 | 14.20 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST |