Options Chain for COCA COLA CO COM (KO) - $70.49 as of 12/15/2025 7:45:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.45 | 37.50 | 35.98 | 31.55 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 29.50 | 32.55 | 31.03 | 26.63 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 3:59:59 PM EST |
| 42.50 | 26.90 | 30.00 | 28.45 | 28.51 | +0.31 | +1.10% | 0.67 | 1 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 24.50 | 27.50 | 26.00 | 25.95 | -1.80 | -6.49% | 0.58 | 1 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 47.50 | 21.90 | 24.05 | 22.98 | 23.26 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:59 PM EST |
| 50.00 | 20.55 | 21.45 | 21.00 | 19.82 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 15.50 | 16.45 | 15.98 | 17.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:59 PM EST |
| 57.50 | 12.00 | 14.95 | 13.48 | 13.48 | -1.77 | -11.61% | 0.23 | 1 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 58.00 | 11.55 | 14.50 | 13.03 | 13.02 | % | 0.22 | 1 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 59.00 | 10.75 | 13.30 | 12.03 | % | 0.20 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 60.00 | 10.55 | 11.50 | 11.03 | 9.94 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 61.00 | 9.45 | 11.50 | 10.48 | 9.13 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 62.00 | 7.55 | 10.40 | 8.98 | 9.05 | +0.80 | +9.70% | 0.14 | 2 | 54 | 1.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 62.50 | 6.95 | 9.95 | 8.45 | 8.59 | +1.58 | +22.54% | 0.14 | 1 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 63.00 | 6.50 | 9.40 | 7.95 | 7.91 | -1.09 | -12.12% | 0.13 | 2 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 64.00 | 6.60 | 7.40 | 7.00 | % | 0.11 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 65.00 | 5.65 | 6.20 | 5.93 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 66.00 | 4.45 | 5.45 | 4.95 | 4.93 | +1.28 | +35.07% | 0.07 | 1 | 51 | 0.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 67.00 | 3.55 | 5.20 | 4.38 | 3.12 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.94 | 0.99 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 67.50 | 3.45 | 3.70 | 3.58 | 3.50 | +0.77 | +28.21% | 0.05 | 4 | 337 | 0.41 | 0.98 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 68.00 | 2.89 | 3.30 | 3.10 | 3.03 | +0.48 | +18.83% | 0.05 | 110 | 31 | 0.42 | 0.96 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 69.00 | 1.99 | 2.19 | 2.09 | 2.09 | +0.41 | +24.41% | 0.03 | 366 | 2,093 | 0.27 | 0.90 | 0.11 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 1.16 | 1.25 | 1.21 | 1.12 | +0.18 | +19.15% | 0.02 | 5,131 | 10,306 | 0.20 | 0.77 | 0.22 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 71.00 | 0.49 | 0.54 | 0.52 | 0.50 | +0.12 | +31.58% | 0.01 | 6,791 | 6,159 | 0.18 | 0.50 | 0.32 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 72.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.05 | +45.46% | 0.00 | 3,815 | 1,576 | 0.17 | 0.21 | 0.24 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 72.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 997 | 12,513 | 0.18 | 0.11 | 0.16 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 73.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 121 | 911 | 0.18 | 0.06 | 0.10 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 74.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 262 | 1,498 | 0.22 | 0.01 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 145 | 7,608 | 0.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 1,416 | 0.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 16 | 0.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,211 | 0.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 312 | 0.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.15 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,155 | 0.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.75 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,968 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 12 | 156 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 3,622 | 0.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 67.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 54 | 129 | 0.29 | -0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 67.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 69 | 5,648 | 0.28 | -0.02 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 68.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 576 | 978 | 0.25 | -0.04 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 69.00 | 0.06 | 0.07 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 1,347 | 1,695 | 0.20 | -0.10 | 0.11 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 0.16 | 0.18 | 0.17 | 0.20 | -0.14 | -41.18% | 0.00 | 1,543 | 4,944 | 0.18 | -0.23 | 0.22 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 71.00 | 0.46 | 0.50 | 0.48 | 0.49 | -0.28 | -36.37% | 0.01 | 511 | 1,020 | 0.16 | -0.50 | 0.32 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 72.00 | 0.90 | 1.37 | 1.14 | 1.18 | -0.90 | -43.27% | 0.02 | 49 | 133 | 0.27 | -0.79 | 0.24 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 72.50 | 1.26 | 1.85 | 1.56 | 1.68 | -0.40 | -19.24% | 0.02 | 22 | 175 | 0.31 | -0.89 | 0.16 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 73.00 | 1.83 | 2.49 | 2.16 | 2.16 | -1.45 | -40.17% | 0.03 | 3 | 5 | 0.42 | -0.94 | 0.10 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 74.00 | 2.67 | 4.25 | 3.46 | 3.34 | -0.34 | -9.24% | 0.05 | 4 | 3 | 0.82 | -0.99 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 3.45 | 4.60 | 4.03 | 4.03 | -0.43 | -9.65% | 0.05 | 3 | 14 | 0.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 76.00 | 4.85 | 5.60 | 5.23 | 5.28 | -0.43 | -7.54% | 0.07 | 2 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 77.00 | 5.60 | 6.50 | 6.05 | % | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 77.50 | 6.05 | 7.20 | 6.63 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 78.00 | 5.15 | 8.85 | 7.00 | % | 0.09 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 79.00 | 7.60 | 8.45 | 8.03 | % | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 80.00 | 8.90 | 9.50 | 9.20 | 11.01 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.02 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 81.00 | 9.60 | 10.45 | 10.03 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 82.00 | 9.50 | 11.60 | 10.55 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 83.00 | 11.45 | 12.70 | 12.08 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 84.00 | 11.70 | 14.55 | 13.13 | 12.91 | % | 0.16 | 1 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 85.00 | 13.50 | 14.60 | 14.05 | 14.22 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 17.60 | 20.60 | 19.10 | 17.57 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:59 PM EST |
| 95.00 | 22.40 | 25.60 | 24.00 | 26.29 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 28.55 | 29.65 | 29.10 | 31.23 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 32.55 | 35.60 | 34.08 | % | 0.32 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |