Options Chain for COCA COLA CO COM (KO) - $61.84 as of 1/3/2025 3:26:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 27.65 | 31.20 | 30.07 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/3/2025 3:59:55 PM EST |
| 35.00 | 25.20 | 27.95 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 37.50 | 23.45 | 24.60 | 24.55 | 0.00 | 0.00% | 0 | 11 | 0.63 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/3/2025 3:59:55 PM EST |
| 40.00 | 21.80 | 23.05 | 22.20 | -1.85 | -7.70% | 1 | 13 | 0.60 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 42.50 | 18.60 | 19.95 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 45.00 | 16.00 | 18.15 | 17.22 | -0.63 | -3.53% | 3 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 47.50 | 14.50 | 14.70 | 15.10 | 0.00 | 0.00% | 0 | 7 | 0.39 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/3/2025 3:59:55 PM EST |
| 50.00 | 9.85 | 12.65 | 12.50 | 0.00 | 0.00% | 0 | 57 | 0.34 | 0.99 | 0.00 | -0.01 | 1/2/2025 | 1/3/2025 3:59:55 PM EST |
| 52.50 | % | 0 | 0 | EST | |||||||||
| 55.00 | 7.20 | 8.00 | 7.35 | 0.00 | 0.00% | 0 | 211 | 0.35 | 0.93 | 0.03 | -0.01 | 1/2/2025 | 1/3/2025 3:59:55 PM EST |
| 57.50 | 4.90 | 6.70 | 5.04 | +0.09 | +1.82% | 4 | 609 | 0.38 | 0.85 | 0.05 | -0.02 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 60.00 | 2.71 | 3.60 | 3.16 | +0.16 | +5.34% | 35 | 2,239 | 0.22 | 0.71 | 0.08 | -0.02 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 62.50 | 1.40 | 1.63 | 1.39 | -0.20 | -12.58% | 547 | 14,784 | 0.18 | 0.48 | 0.11 | -0.02 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 65.00 | 0.51 | 0.55 | 0.53 | -0.11 | -17.19% | 786 | 14,529 | 0.17 | 0.22 | 0.08 | -0.01 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 67.50 | 0.15 | 0.21 | 0.15 | -0.07 | -31.82% | 1,398 | 9,874 | 0.17 | 0.09 | 0.04 | -0.01 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.12 | 0.07 | -0.02 | -22.23% | 161 | 12,875 | 0.19 | 0.03 | 0.02 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 72.50 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 48 | 8,245 | 0.21 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 36 | 4,317 | 0.23 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 77.50 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 12 | 5,899 | 0.27 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 80.00 | 0.01 | 0.27 | 0.01 | 0.00 | 0.00% | 5 | 1,135 | 0.35 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,087 | 0.39 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/3/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/3/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 1/3/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.07 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.01 | -0.07 | -87.50% | 1 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.17 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/3/2025 3:59:55 PM EST |
| 42.50 | 0.01 | 0.11 | 0.12 | +0.11 | +1,100.00% | 1 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/3/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/3/2025 3:59:55 PM EST |
| 50.00 | 0.03 | 0.17 | 0.05 | -0.03 | -37.50% | 16 | 362 | 0.32 | -0.01 | 0.00 | -0.01 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 52.50 | % | 0 | 0 | EST | |||||||||
| 55.00 | 0.16 | 0.19 | 0.17 | -0.03 | -15.00% | 10 | 1,102 | 0.23 | -0.07 | 0.03 | -0.01 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 57.50 | 0.34 | 0.39 | 0.35 | -0.06 | -14.64% | 129 | 4,979 | 0.21 | -0.15 | 0.05 | -0.02 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 60.00 | 0.81 | 0.85 | 0.84 | -0.04 | -4.55% | 133 | 6,321 | 0.19 | -0.29 | 0.08 | -0.02 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 62.50 | 1.76 | 1.83 | 1.81 | -0.07 | -3.73% | 88 | 9,110 | 0.17 | -0.52 | 0.11 | -0.02 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 65.00 | 3.40 | 3.65 | 3.34 | -0.05 | -1.48% | 61 | 7,742 | 0.18 | -0.78 | 0.08 | -0.01 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 67.50 | 4.75 | 5.85 | 5.50 | -0.35 | -5.99% | 17 | 3,695 | 0.20 | -0.91 | 0.04 | -0.01 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 70.00 | 7.30 | 8.35 | 8.00 | -0.10 | -1.24% | 11 | 3,195 | 0.25 | -0.97 | 0.02 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 72.50 | 10.40 | 11.75 | 10.55 | 0.00 | 0.00% | 0 | 40 | 0.30 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 1/3/2025 3:59:55 PM EST |
| 75.00 | 12.80 | 14.50 | 13.06 | +0.54 | +4.32% | 1 | 1 | 0.35 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 77.50 | 13.65 | 15.85 | 15.65 | +2.24 | +16.71% | 5 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 80.00 | 16.20 | 20.25 | 15.94 | 0.00 | 0.00% | 0 | 1 | 0.44 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 1/3/2025 3:59:55 PM EST |
| 85.00 | 21.45 | 23.35 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 90.00 | 26.30 | 30.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 95.00 | 31.85 | 34.95 | 32.53 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 1/3/2025 3:59:55 PM EST |