Options Chain for COCA COLA CO COM (KO) - $62.36 as of 1/22/2025 7:39:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.35 | 23.45 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 16.10 | 19.10 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 49.00 | 12.15 | 15.00 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 12.65 | 13.00 | % | 0 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 51.00 | 10.95 | 12.40 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 52.00 | 9.30 | 12.10 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 53.00 | 8.90 | 10.20 | % | 0 | 0 | 0.30 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 54.00 | 8.30 | 10.05 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.99 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 7.70 | 9.65 | % | 0 | 0 | 0.30 | 0.97 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 56.00 | 6.75 | 7.05 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.95 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 5.25 | 5.95 | % | 0 | 0 | 0.28 | 0.92 | 0.03 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 58.00 | 4.85 | 6.00 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.17 | 0.89 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 59.00 | 3.15 | 4.10 | % | 0 | 0 | 0.19 | 0.84 | 0.06 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 60.00 | 2.91 | 3.25 | 3.22 | 0.00 | 0.00% | 0 | 36 | 0.15 | 0.78 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 2.15 | 2.56 | 2.55 | 0.00 | 0.00% | 0 | 69 | 0.16 | 0.70 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 1.60 | 1.93 | 1.73 | 0.00 | 0.00% | 0 | 80 | 0.16 | 0.60 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 1.16 | 1.41 | 1.16 | 0.00 | 0.00% | 0 | 1,343 | 0.16 | 0.49 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 0.73 | 0.80 | 0.79 | 0.00 | 0.00% | 0 | 199 | 0.16 | 0.37 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 0.46 | 0.59 | 0.48 | 0.00 | 0.00% | 0 | 147 | 0.16 | 0.26 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 0.06 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 1,242 | 0.14 | 0.18 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 67.00 | 0.08 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 48 | 0.15 | 0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 68.00 | 0.08 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 36 | 0.16 | 0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 69.00 | 0.02 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.18 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.02 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 1.29 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.18 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 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 | 1.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.28 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 1.29 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 51.00 | 0.00 | 1.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 1.31 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 53.00 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 54.00 | 0.00 | 1.33 | % | 0 | 0 | 0.59 | -0.01 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.01 | 0.67 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 29 | 0.25 | -0.05 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 0.14 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 45 | 0.22 | -0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 58.00 | 0.15 | 0.24 | 0.28 | 0.00 | 0.00% | 0 | 12 | 0.20 | -0.11 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 59.00 | 0.26 | 0.34 | 0.27 | 0.00 | 0.00% | 0 | 25 | 0.19 | -0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 0.44 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 96 | 0.19 | -0.22 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 0.66 | 0.94 | 0.73 | 0.00 | 0.00% | 0 | 99 | 0.19 | -0.30 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 1.00 | 1.30 | 1.03 | 0.00 | 0.00% | 0 | 31 | 0.19 | -0.40 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 1.30 | 1.75 | 1.53 | 0.00 | 0.00% | 0 | 20 | 0.17 | -0.51 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 1.88 | 2.29 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.63 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 1.84 | 2.96 | 2.92 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.74 | 0.10 | -0.02 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 3.60 | 3.70 | % | 0 | 0 | 0.16 | -0.82 | 0.08 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 67.00 | 4.30 | 6.50 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.89 | 0.06 | -0.01 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 68.00 | 5.50 | 5.85 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.92 | 0.04 | -0.01 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 69.00 | 6.50 | 6.65 | % | 0 | 0 | 0.35 | -0.95 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 6.65 | 7.70 | % | 0 | 0 | 0.27 | -0.98 | 0.02 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 71.00 | 6.60 | 9.50 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 72.00 | 8.20 | 10.70 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 73.00 | 9.40 | 12.15 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 74.00 | 9.40 | 11.65 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 10.35 | 12.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 80.00 | 16.70 | 17.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |