Options Chain for COCA COLA CO COM (KO) - $70.11 as of 12/26/2025 1:20:59 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 | 33.10 | 37.15 | 35.13 | 34.80 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 4:00:01 PM EST |
| 37.50 | 30.65 | 34.65 | 32.65 | 29.44 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 4:00:01 PM EST |
| 40.00 | 28.15 | 32.15 | 30.15 | 26.03 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/26/2025 4:00:01 PM EST |
| 42.50 | 25.65 | 29.70 | 27.68 | 26.82 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 4:00:01 PM EST |
| 45.00 | 23.20 | 27.20 | 25.20 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 47.50 | 20.70 | 24.75 | 22.73 | 25.05 | 0.00 | 0.00% | 0.48 | 0 | 42 | 1.03 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 18.25 | 22.25 | 20.25 | 20.38 | -0.14 | -0.69% | 0.41 | 20 | 59 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 55.00 | 13.70 | 16.85 | 15.28 | 15.45 | -1.10 | -6.65% | 0.28 | 1 | 88 | 0.68 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 57.50 | 12.65 | 13.35 | 13.00 | 13.10 | 0.00 | 0.00% | 0.23 | 0 | 81 | 0.42 | 0.98 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 60.00 | 10.20 | 10.85 | 10.53 | 11.18 | 0.00 | 0.00% | 0.18 | 0 | 3,270 | 0.35 | 0.95 | 0.01 | -0.01 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 62.50 | 6.60 | 9.35 | 7.98 | 8.45 | -0.07 | -0.83% | 0.13 | 1 | 314 | 0.42 | 0.90 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 65.00 | 5.50 | 6.05 | 5.78 | 5.78 | +0.06 | +1.05% | 0.09 | 6 | 855 | 0.20 | 0.84 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 67.50 | 3.45 | 3.90 | 3.68 | 3.52 | -0.11 | -3.03% | 0.05 | 33 | 3,707 | 0.18 | 0.74 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 70.00 | 1.91 | 1.95 | 1.93 | 1.95 | -0.16 | -7.59% | 0.03 | 96 | 10,183 | 0.16 | 0.54 | 0.10 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 72.50 | 0.79 | 0.83 | 0.81 | 0.80 | -0.14 | -14.90% | 0.01 | 441 | 13,493 | 0.15 | 0.29 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 75.00 | 0.25 | 0.38 | 0.32 | 0.29 | -0.05 | -14.71% | 0.00 | 213 | 26,107 | 0.15 | 0.13 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 77.50 | 0.04 | 0.20 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 110 | 8,653 | 0.16 | 0.05 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 6 | 828 | 0.20 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 732 | 0.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.45 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 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 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 1.16 | 0.58 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.17 | 0.59 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,684 | 0.53 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 483 | 0.42 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.13 | 0.07 | 0.11 | +0.01 | +10.00% | 0.00 | 71 | 1,888 | 0.30 | -0.02 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.03 | -17.65% | 0.00 | 29 | 2,491 | 0.27 | -0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 62.50 | 0.14 | 0.33 | 0.24 | 0.25 | -0.01 | -3.85% | 0.00 | 157 | 2,124 | 0.22 | -0.10 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 65.00 | 0.39 | 0.42 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 254 | 8,182 | 0.19 | -0.16 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 67.50 | 0.80 | 0.84 | 0.82 | 0.80 | +0.04 | +5.27% | 0.01 | 354 | 5,517 | 0.18 | -0.26 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 70.00 | 1.59 | 1.66 | 1.63 | 1.62 | +0.03 | +1.89% | 0.02 | 272 | 4,270 | 0.16 | -0.46 | 0.10 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 72.50 | 2.87 | 3.20 | 3.04 | 3.07 | -0.05 | -1.61% | 0.04 | 2 | 1,210 | 0.15 | -0.71 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 75.00 | 4.80 | 5.50 | 5.15 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.21 | -0.87 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 77.50 | 5.60 | 9.60 | 7.60 | 6.88 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | -0.95 | 0.02 | 0.00 | 12/3/2025 | 12/26/2025 4:00:01 PM EST |
| 80.00 | 8.10 | 12.10 | 10.10 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 13.10 | 17.10 | 15.10 | 14.02 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 18.10 | 22.10 | 20.10 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 95.00 | 23.10 | 27.10 | 25.10 | 25.24 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 28.10 | 32.10 | 30.10 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 105.00 | 33.10 | 37.10 | 35.10 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |