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 | 22.25 | 24.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
45.00 | 17.55 | 18.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
50.00 | 12.20 | 13.70 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
51.00 | 11.55 | 13.05 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
52.00 | 10.90 | 11.75 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
53.00 | 9.30 | 10.35 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
54.00 | 9.00 | 10.95 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
55.00 | 7.35 | 8.95 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
56.00 | 7.00 | 7.85 | 6.04 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
57.00 | 6.00 | 7.15 | % | 0 | 0 | 0.22 | 0.96 | 0.04 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
58.00 | 5.05 | 5.30 | 5.10 | +0.65 | +14.61% | 72 | 2 | 0.29 | 0.93 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
59.00 | 4.10 | 6.05 | 3.95 | +0.73 | +22.68% | 1 | 2 | 0.20 | 0.88 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
60.00 | 3.25 | 4.15 | 3.25 | +0.55 | +20.37% | 20 | 11 | 0.28 | 0.81 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
61.00 | 2.26 | 2.68 | 2.39 | +0.40 | +20.11% | 7 | 26 | 0.19 | 0.72 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
62.00 | 1.77 | 1.91 | 1.72 | +0.22 | +14.67% | 41 | 138 | 0.17 | 0.61 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
63.00 | 1.20 | 1.27 | 1.18 | +0.15 | +14.57% | 167 | 249 | 0.17 | 0.48 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
64.00 | 0.74 | 0.80 | 0.74 | +0.21 | +39.63% | 38 | 410 | 0.16 | 0.36 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
65.00 | 0.38 | 0.59 | 0.40 | +0.09 | +29.04% | 366 | 1,021 | 0.16 | 0.24 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
66.00 | 0.25 | 0.28 | 0.24 | +0.07 | +41.18% | 25 | 996 | 0.16 | 0.15 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
67.00 | 0.11 | 0.17 | 0.15 | +0.02 | +15.39% | 248 | 845 | 0.16 | 0.10 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
68.00 | 0.05 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 74 | 0.15 | 0.06 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
69.00 | 0.04 | 0.24 | 0.05 | -0.04 | -44.45% | 1 | 114 | 0.20 | 0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
70.00 | 0.02 | 0.10 | 0.07 | +0.04 | +133.34% | 8 | 77 | 0.19 | 0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
71.00 | 0.00 | 0.18 | % | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
72.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
73.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
74.00 | 0.00 | 0.16 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
75.00 | 0.00 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
76.00 | 0.00 | 0.16 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 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 | 0.16 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
45.00 | 0.00 | 0.19 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
50.00 | 0.00 | 0.22 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
51.00 | 0.00 | 0.24 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
52.00 | 0.00 | 0.24 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
53.00 | 0.00 | 0.26 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
54.00 | 0.00 | 0.28 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
55.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
56.00 | 0.07 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.22 | -0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
57.00 | 0.11 | 0.14 | 0.15 | -0.01 | -6.25% | 1 | 25 | 0.21 | -0.04 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
58.00 | 0.17 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 29 | 0.20 | -0.07 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
59.00 | 0.25 | 0.41 | 0.30 | -0.07 | -18.92% | 4 | 47 | 0.20 | -0.12 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
60.00 | 0.32 | 0.50 | 0.42 | -0.07 | -14.29% | 13 | 377 | 0.18 | -0.19 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
61.00 | 0.48 | 0.73 | 0.71 | -0.16 | -18.40% | 10 | 97 | 0.17 | -0.28 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
62.00 | 0.88 | 1.00 | 1.00 | -0.14 | -12.29% | 83 | 177 | 0.17 | -0.39 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
63.00 | 1.31 | 1.48 | 1.50 | -0.20 | -11.77% | 1 | 88 | 0.16 | -0.52 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
64.00 | 1.86 | 2.14 | 2.15 | -0.57 | -20.96% | 6 | 84 | 0.16 | -0.64 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
65.00 | 2.65 | 2.83 | 2.88 | -0.43 | -13.00% | 82 | 128 | 0.16 | -0.76 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
66.00 | 3.45 | 3.60 | 4.45 | 0.00 | 0.00% | 0 | 58 | 0.15 | -0.85 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
67.00 | 3.70 | 4.55 | 5.29 | 0.00 | 0.00% | 0 | 26 | 0.18 | -0.90 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
68.00 | 4.35 | 5.50 | 6.44 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.94 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
69.00 | 6.20 | 6.95 | % | 0 | 0 | 0.32 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
70.00 | 6.30 | 7.75 | % | 0 | 0 | 0.30 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
71.00 | 7.75 | 8.45 | 9.43 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
72.00 | 8.80 | 10.60 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
73.00 | 8.35 | 11.10 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.50 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
74.00 | 9.70 | 13.05 | 12.80 | 0.00 | 0.00% | 0 | 5 | 0.68 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
75.00 | 10.70 | 14.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
76.00 | 12.30 | 13.45 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
80.00 | 16.30 | 18.15 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |