Options Chain for COCA COLA CO COM (KO) - $63.35 as of 2/4/2025 2:38:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.45 | 24.55 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 45.00 | 16.70 | 18.05 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 12.85 | 14.15 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 51.00 | 11.85 | 12.10 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 52.00 | 10.05 | 12.50 | % | 0 | 0 | 4.28 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 53.00 | 9.10 | 11.00 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 54.00 | 8.90 | 9.95 | % | 0 | 0 | 0.37 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 55.00 | 7.05 | 9.50 | % | 0 | 0 | 0.35 | 0.96 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 56.00 | 6.95 | 7.65 | % | 0 | 0 | 0.43 | 0.94 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 57.00 | 6.05 | 6.85 | % | 0 | 0 | 0.37 | 0.91 | 0.03 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 58.00 | 5.15 | 5.40 | % | 0 | 0 | 0.26 | 0.87 | 0.05 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 59.00 | 4.25 | 4.50 | 4.85 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.82 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 3.40 | 3.60 | % | 0 | 0 | 0.22 | 0.76 | 0.07 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 61.00 | 2.10 | 3.30 | 3.45 | 0.00 | 0.00% | 0 | 29 | 0.21 | 0.69 | 0.09 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 62.00 | 2.03 | 2.63 | 2.00 | -0.73 | -26.74% | 1 | 1 | 0.23 | 0.60 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 63.00 | 1.42 | 1.59 | 1.45 | -0.51 | -26.02% | 21 | 24 | 0.19 | 0.50 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 64.00 | 0.97 | 1.41 | 1.02 | -0.36 | -26.09% | 36 | 12 | 0.19 | 0.39 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.62 | 0.88 | 0.75 | -0.25 | -25.00% | 2 | 10 | 0.20 | 0.29 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 66.00 | 0.38 | 0.57 | 0.43 | -0.27 | -38.58% | 21 | 12 | 0.19 | 0.20 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 67.00 | 0.24 | 0.33 | 0.47 | 0.00 | 0.00% | 0 | 128 | 0.18 | 0.15 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 68.00 | 0.14 | 0.20 | 0.16 | -0.11 | -40.75% | 1 | 2 | 0.18 | 0.11 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.07 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.03 | 0.10 | % | 10 | 0 | 0.41 | 0.03 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST | |
| 71.00 | 0.00 | 1.32 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 1.30 | % | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 1.29 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 74.00 | 0.00 | 1.28 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.28 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 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 | 0.17 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.23 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 1.34 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 1.36 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 1.37 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.19 | % | 0 | 0 | 0.32 | -0.03 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.21 | % | 0 | 0 | 0.31 | -0.04 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 56.00 | 0.00 | 0.25 | % | 0 | 0 | 0.28 | -0.06 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 57.00 | 0.13 | 0.36 | % | 0 | 0 | 0.27 | -0.09 | 0.03 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 58.00 | 0.26 | 0.44 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.13 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 59.00 | 0.11 | 0.60 | 0.52 | +0.11 | +26.83% | 26 | 6 | 0.23 | -0.18 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.56 | 0.71 | 0.73 | +0.20 | +37.74% | 8 | 12 | 0.23 | -0.24 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 61.00 | 0.81 | 1.01 | 0.90 | +0.12 | +15.39% | 3 | 7 | 0.23 | -0.31 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 62.00 | 1.06 | 1.34 | 1.25 | +0.19 | +17.93% | 15 | 7 | 0.20 | -0.40 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 63.00 | 1.54 | 1.86 | 1.37 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.50 | 0.11 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 64.00 | 1.89 | 2.43 | 1.97 | 0.00 | 0.00% | 0 | 10 | 0.19 | -0.61 | 0.11 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 1.07 | 3.15 | 3.00 | +0.51 | +20.49% | 1 | 77 | 0.22 | -0.71 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 66.00 | 2.70 | 3.90 | 3.90 | +0.65 | +20.00% | 211 | 50 | 0.23 | -0.80 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 67.00 | 2.70 | 4.80 | 4.20 | % | 95 | 0 | 0.24 | -0.85 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST | |
| 68.00 | 5.35 | 5.75 | % | 0 | 0 | 0.27 | -0.89 | 0.05 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 69.00 | 6.35 | 6.65 | 6.80 | -0.20 | -2.86% | 15 | 10 | 0.29 | -0.93 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 7.30 | 7.65 | % | 0 | 0 | 0.30 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 71.00 | 8.35 | 8.60 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 72.00 | 8.20 | 10.30 | % | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 73.00 | 8.90 | 11.80 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 74.00 | 9.95 | 12.95 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 75.00 | 10.55 | 12.55 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 17.20 | 17.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |