Options Chain for COCA COLA CO COM (KO) - $70.10 as of 12/24/2025 5:56:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 10.40 | 14.30 | 12.35 | % | 0.21 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 59.00 | 9.40 | 13.30 | 11.35 | % | 0.19 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 60.00 | 8.45 | 12.30 | 10.38 | % | 0.17 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 61.00 | 7.45 | 11.35 | 9.40 | % | 0.15 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 62.00 | 6.50 | 10.40 | 8.45 | % | 0.14 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 63.00 | 5.50 | 9.40 | 7.45 | % | 0.12 | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 64.00 | 4.55 | 8.45 | 6.50 | % | 0.10 | 0 | 0 | 0.47 | 0.93 | 0.03 | -0.02 | 12/24/2025 1:00:00 PM EST | |||
| 65.00 | 3.60 | 7.55 | 5.58 | % | 0.09 | 0 | 0 | 0.45 | 0.91 | 0.04 | -0.02 | 12/24/2025 1:00:00 PM EST | |||
| 66.00 | 2.68 | 6.60 | 4.64 | % | 0.07 | 0 | 0 | 0.43 | 0.91 | 0.05 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 67.00 | 1.80 | 5.75 | 3.78 | % | 0.06 | 0 | 0 | 0.40 | 0.85 | 0.07 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 68.00 | 2.72 | 3.40 | 3.06 | 2.93 | % | 0.04 | 1 | 0 | 0.16 | 0.76 | 0.09 | -0.02 | 12/24/2025 | 12/24/2025 1:00:00 PM EST | |
| 69.00 | 0.50 | 4.20 | 2.35 | % | 0.03 | 0 | 0 | 0.37 | 0.65 | 0.11 | -0.02 | 12/24/2025 1:00:00 PM EST | |||
| 70.00 | 0.50 | 2.05 | 1.28 | % | 0.02 | 0 | 0 | 0.13 | 0.52 | 0.12 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 71.00 | 0.96 | 1.26 | 1.11 | 1.16 | % | 0.02 | 4 | 0 | 0.16 | 0.38 | 0.12 | -0.01 | 12/24/2025 | 12/24/2025 1:00:00 PM EST | |
| 72.00 | 0.60 | 1.11 | 0.86 | 1.00 | % | 0.01 | 1 | 0 | 0.17 | 0.27 | 0.11 | -0.01 | 12/24/2025 | 12/24/2025 1:00:00 PM EST | |
| 73.00 | 0.35 | 0.62 | 0.49 | 0.40 | % | 0.01 | 1 | 0 | 0.16 | 0.17 | 0.08 | -0.01 | 12/24/2025 | 12/24/2025 1:00:00 PM EST | |
| 74.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.07 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 75.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.05 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 76.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.44 | 0.05 | 0.03 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 77.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.02 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 79.00 | 0.00 | 0.11 | 0.06 | 0.03 | % | 0.00 | 3 | 0 | 0.20 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 12/24/2025 1:00:00 PM EST | |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.02 | % | 0.00 | 12 | 0 | 0.21 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:00 PM EST | |
| 81.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 82.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 0.03 | 0.20 | 0.12 | 0.05 | % | 0.00 | 4 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:00 PM EST | |
| 59.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 61.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 62.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 63.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 0.56 | -0.01 | 0.01 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 64.00 | 0.01 | 0.33 | 0.17 | 0.16 | % | 0.00 | 19 | 0 | 0.18 | -0.07 | 0.03 | -0.02 | 12/24/2025 | 12/24/2025 1:00:00 PM EST | |
| 65.00 | 0.21 | 0.34 | 0.28 | 0.21 | % | 0.00 | 6 | 0 | 0.20 | -0.09 | 0.04 | -0.02 | 12/24/2025 | 12/24/2025 1:00:00 PM EST | |
| 66.00 | 0.00 | 2.44 | 1.22 | % | 0.02 | 0 | 0 | 0.45 | -0.09 | 0.05 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 67.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.28 | -0.15 | 0.07 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 68.00 | 0.48 | 0.68 | 0.58 | 0.57 | % | 0.01 | 1 | 0 | 0.15 | -0.24 | 0.09 | -0.02 | 12/24/2025 | 12/24/2025 1:00:00 PM EST | |
| 69.00 | 0.57 | 1.71 | 1.14 | % | 0.02 | 0 | 0 | 0.17 | -0.35 | 0.11 | -0.02 | 12/24/2025 1:00:00 PM EST | |||
| 70.00 | 1.02 | 1.40 | 1.21 | % | 0.02 | 0 | 0 | 0.13 | -0.48 | 0.12 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 71.00 | 0.50 | 3.70 | 2.10 | % | 0.03 | 0 | 0 | 0.33 | -0.62 | 0.12 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 72.00 | 0.49 | 4.30 | 2.40 | % | 0.03 | 0 | 0 | 0.32 | -0.73 | 0.11 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 73.00 | 1.15 | 5.05 | 3.10 | % | 0.04 | 0 | 0 | 0.33 | -0.83 | 0.08 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 74.00 | 2.08 | 5.95 | 4.02 | % | 0.05 | 0 | 0 | 0.39 | -0.86 | 0.07 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 75.00 | 3.00 | 6.95 | 4.98 | % | 0.07 | 0 | 0 | 0.42 | -0.92 | 0.05 | -0.01 | 12/24/2025 1:00:00 PM EST | |||
| 76.00 | 4.00 | 7.95 | 5.98 | % | 0.08 | 0 | 0 | 0.46 | -0.95 | 0.03 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 77.00 | 5.00 | 8.95 | 6.98 | % | 0.09 | 0 | 0 | 0.49 | -0.98 | 0.02 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 78.00 | 6.00 | 9.95 | 7.98 | % | 0.10 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 79.00 | 7.00 | 10.95 | 8.98 | % | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 80.00 | 8.00 | 11.95 | 9.98 | % | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 81.00 | 9.00 | 12.95 | 10.98 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:00 PM EST | |||
| 82.00 | 10.00 | 13.95 | 11.98 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:00 PM EST |