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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.70 | 39.90 | 38.80 | 31.55 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 1:00:07 PM EST |
| 40.00 | 32.70 | 33.60 | 33.15 | 26.63 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 1:00:07 PM EST |
| 42.50 | 30.20 | 31.10 | 30.65 | 28.20 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 1:00:07 PM EST |
| 45.00 | 27.75 | 28.30 | 28.03 | 27.75 | +6.12 | +28.30% | 0.62 | 10 | 8 | 1.26 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 47.50 | 25.40 | 25.75 | 25.58 | 23.26 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 1:00:07 PM EST |
| 50.00 | 22.90 | 23.20 | 23.05 | 19.92 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:07 PM EST |
| 55.00 | 17.90 | 18.30 | 18.10 | 17.85 | -0.05 | -0.28% | 0.33 | 435 | 80 | 0.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 57.50 | 15.40 | 15.70 | 15.55 | 15.25 | +1.81 | +13.47% | 0.27 | 10 | 9 | 0.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 60.00 | 12.90 | 13.20 | 13.05 | 12.90 | +1.90 | +17.28% | 0.22 | 1,910 | 135 | 0.51 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 61.00 | 11.90 | 12.30 | 12.10 | % | 0.20 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 62.00 | 10.90 | 11.20 | 11.05 | % | 0.18 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 62.50 | 10.40 | 10.70 | 10.55 | 10.55 | +0.50 | +4.98% | 0.17 | 1,880 | 125 | 0.42 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 63.00 | 9.90 | 10.20 | 10.05 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.41 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 64.00 | 8.90 | 9.20 | 9.05 | % | 0.14 | 0 | 0 | 0.37 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 65.00 | 7.90 | 8.20 | 8.05 | 8.05 | +0.19 | +2.42% | 0.12 | 5,915 | 505 | 0.34 | 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 | % | 0.11 | 0 | 0 | 0.30 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 67.00 | 5.90 | 6.20 | 6.05 | 6.03 | % | 0.09 | 1 | 0 | 0.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST | |
| 67.50 | 5.50 | 5.70 | 5.60 | 5.50 | +0.15 | +2.81% | 0.08 | 23,795 | 2,654 | 0.28 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 68.00 | 4.90 | 5.20 | 5.05 | % | 0.07 | 0 | 0 | 0.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 69.00 | 3.90 | 4.20 | 4.05 | 3.69 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 70.00 | 3.05 | 3.15 | 3.10 | 3.10 | +0.08 | +2.65% | 0.04 | 347 | 9,516 | 0.16 | 0.94 | 0.12 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 71.00 | 1.99 | 2.36 | 2.18 | 2.06 | -0.04 | -1.91% | 0.03 | 32 | 35 | 0.14 | 0.81 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 72.00 | 1.39 | 1.46 | 1.43 | 1.33 | -0.03 | -2.21% | 0.02 | 109 | 510 | 0.14 | 0.66 | 0.17 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 72.50 | 1.10 | 1.14 | 1.12 | 1.13 | -0.01 | -0.88% | 0.02 | 7,847 | 16,725 | 0.14 | 0.57 | 0.18 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 73.00 | 0.83 | 0.87 | 0.85 | 0.83 | -0.05 | -5.69% | 0.01 | 152 | 869 | 0.14 | 0.48 | 0.18 | -0.02 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 74.00 | 0.41 | 0.47 | 0.44 | 0.43 | 0.00 | 0.00% | 0.01 | 434 | 934 | 0.13 | 0.30 | 0.16 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 75.00 | 0.21 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 696 | 7,508 | 0.14 | 0.17 | 0.11 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 76.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 6 | 117 | 0.14 | 0.09 | 0.07 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 77.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 5 | 3 | 0.15 | 0.05 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 77.50 | 0.03 | 0.10 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 249 | 1,073 | 0.16 | 0.03 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 78.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.16 | 0.03 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 79.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.19 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.18 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 81.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 6 | 0.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.28 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 83.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 84.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 1 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST | |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.34 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:07 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:07 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:07 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 1:00:07 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:07 PM EST |
| 47.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/28/2025 1:00:07 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:07 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:07 PM EST |
| 57.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 4,219 | 0.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 61.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:07 PM EST |
| 62.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 62.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 38 | 1,991 | 0.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 63.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 64.00 | 0.01 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 65.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 24 | 3,597 | 0.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 66.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 37 | 0.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 67.00 | 0.03 | 0.12 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:07 PM EST |
| 67.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 98 | 5,722 | 0.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 68.00 | 0.01 | 0.13 | 0.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.16 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:07 PM EST |
| 69.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 5 | 133 | 0.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 70.00 | 0.22 | 0.28 | 0.25 | 0.25 | -0.04 | -13.80% | 0.00 | 243 | 4,899 | 0.16 | -0.06 | 0.12 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 71.00 | 0.38 | 0.41 | 0.40 | 0.38 | -0.06 | -13.64% | 0.01 | 38 | 361 | 0.15 | -0.19 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 72.00 | 0.63 | 0.68 | 0.66 | 0.68 | -0.06 | -8.11% | 0.01 | 91 | 1,077 | 0.14 | -0.34 | 0.17 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 72.50 | 0.82 | 0.87 | 0.85 | 0.96 | +0.05 | +5.50% | 0.01 | 158 | 3,167 | 0.13 | -0.43 | 0.18 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 73.00 | 1.05 | 1.10 | 1.08 | 1.11 | -0.09 | -7.50% | 0.01 | 255 | 294 | 0.13 | -0.52 | 0.18 | -0.02 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 74.00 | 1.55 | 1.90 | 1.73 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.13 | -0.70 | 0.16 | -0.01 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 75.00 | 2.42 | 2.69 | 2.56 | 2.66 | +0.10 | +3.91% | 0.03 | 101 | 419 | 0.14 | -0.83 | 0.11 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 76.00 | 3.35 | 3.65 | 3.50 | % | 0.05 | 0 | 0 | 0.15 | -0.91 | 0.07 | -0.01 | 11/28/2025 1:00:07 PM EST | |||
| 77.00 | 4.35 | 4.60 | 4.48 | % | 0.06 | 0 | 0 | 0.16 | -0.95 | 0.04 | -0.01 | 11/28/2025 1:00:07 PM EST | |||
| 77.50 | 4.75 | 5.10 | 4.93 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.26 | -0.97 | 0.03 | 0.00 | 11/21/2025 | 11/28/2025 1:00:07 PM EST |
| 78.00 | 5.25 | 5.60 | 5.43 | % | 0.07 | 0 | 0 | 0.26 | -0.97 | 0.02 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 79.00 | 6.25 | 6.60 | 6.43 | % | 0.08 | 0 | 0 | 0.31 | -0.99 | 0.01 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 80.00 | 7.25 | 7.60 | 7.43 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.34 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 11/28/2025 1:00:07 PM EST |
| 81.00 | 8.25 | 8.60 | 8.43 | % | 0.10 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 82.00 | 9.25 | 9.60 | 9.43 | % | 0.11 | 0 | 0 | 0.40 | -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 | 0.43 | -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 | 0.44 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 85.00 | 12.25 | 12.60 | 12.43 | 16.28 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:07 PM EST |
| 90.00 | 17.20 | 17.60 | 17.40 | 17.57 | -1.73 | -8.97% | 0.19 | 1 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 95.00 | 22.20 | 22.60 | 22.40 | 26.29 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:07 PM EST |
| 100.00 | 27.25 | 27.60 | 27.43 | 31.23 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:07 PM EST |
| 105.00 | 32.30 | 32.60 | 32.45 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST |