Options Chain for COCA COLA CO COM (KO) - $71.35 as of 2/21/2025 8:43:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.30 | 33.55 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 45.00 | 24.35 | 28.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 50.00 | 19.35 | 23.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 51.00 | 18.35 | 22.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 52.00 | 17.35 | 21.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 53.00 | 16.35 | 20.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 54.00 | 15.35 | 19.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 55.00 | 14.35 | 18.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 56.00 | 13.35 | 17.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 57.00 | 12.40 | 16.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 58.00 | 11.40 | 15.50 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 59.00 | 12.45 | 12.70 | 4.85 | 0.00 | 0.00% | 0 | 5 | 0.54 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 9.40 | 11.70 | 9.15 | 0.00 | 0.00% | 0 | 2 | 0.50 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 61.00 | 10.45 | 10.65 | 6.10 | 0.00 | 0.00% | 0 | 28 | 0.48 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 62.00 | 9.45 | 9.65 | 7.15 | 0.00 | 0.00% | 0 | 10 | 0.44 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 63.00 | 6.50 | 10.20 | 8.41 | +1.44 | +20.66% | 5 | 63 | 0.46 | 0.98 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 64.00 | 6.65 | 7.65 | 7.18 | +1.28 | +21.70% | 7 | 582 | 0.20 | 0.96 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 5.50 | 6.70 | 6.55 | +1.54 | +30.74% | 1 | 176 | 0.36 | 0.96 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 66.00 | 5.50 | 7.70 | 5.55 | +1.60 | +40.51% | 1 | 1,069 | 0.29 | 0.91 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 2.91 | 6.75 | 4.70 | +1.80 | +62.07% | 14 | 720 | 0.26 | 0.88 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 3.60 | 3.75 | 3.71 | +1.37 | +58.55% | 39 | 389 | 0.24 | 0.83 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 69.00 | 2.55 | 2.86 | 2.71 | +1.09 | +67.29% | 52 | 1,864 | 0.19 | 0.77 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 1.83 | 2.20 | 2.01 | +1.01 | +101.00% | 111 | 3,326 | 0.18 | 0.67 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 1.27 | 2.00 | 1.33 | +0.79 | +146.30% | 1,625 | 197 | 0.17 | 0.55 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 0.73 | 0.99 | 0.80 | +0.52 | +185.72% | 311 | 1,246 | 0.17 | 0.40 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 0.00 | 0.47 | 0.43 | +0.30 | +230.77% | 352 | 388 | 0.16 | 0.26 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 0.19 | 0.25 | 0.22 | +0.14 | +175.00% | 316 | 41 | 0.16 | 0.17 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 0.09 | 0.13 | 0.12 | +0.07 | +140.00% | 8 | 13 | 0.16 | 0.11 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 0.05 | 0.07 | 0.07 | % | 1,767 | 0 | 0.16 | 0.07 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 77.00 | 0.01 | 0.07 | % | 0 | 0 | 0.17 | 0.05 | 0.03 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 78.00 | 0.00 | 0.04 | 0.04 | % | 2 | 0 | 0.20 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 79.00 | 0.00 | 1.27 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 80 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 0.00 | 1.26 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 82.00 | 0.00 | 1.26 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 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 | 1.26 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.26 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.26 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 51.00 | 0.00 | 1.26 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 52.00 | 0.00 | 1.26 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 53.00 | 0.00 | 1.26 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 54.00 | 0.00 | 0.60 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 56.00 | 0.00 | 1.26 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 57.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 58.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 59.00 | 0.00 | 0.99 | 0.11 | 0.00 | 0.00% | 0 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 15 | 32 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 61.00 | 0.03 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.37 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 62.00 | 0.01 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 63.00 | 0.01 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 196 | 0.25 | -0.02 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 64.00 | 0.01 | 0.06 | 0.01 | -0.06 | -85.72% | 1 | 140 | 0.22 | -0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 0.05 | 0.19 | 0.06 | -0.07 | -53.85% | 23 | 405 | 0.25 | -0.04 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 66.00 | 0.08 | 0.10 | 0.07 | -0.07 | -50.00% | 4 | 471 | 0.21 | -0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 0.13 | 0.31 | 0.15 | -0.12 | -44.45% | 61 | 275 | 0.22 | -0.12 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 0.22 | 0.26 | 0.23 | -0.19 | -45.24% | 16 | 163 | 0.19 | -0.17 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 69.00 | 0.35 | 0.42 | 0.38 | -0.36 | -48.65% | 70 | 571 | 0.18 | -0.23 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 0.50 | 0.69 | 0.65 | -0.58 | -47.16% | 399 | 2,551 | 0.17 | -0.33 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 0.97 | 1.09 | 1.05 | -0.78 | -42.63% | 1,313 | 35 | 0.17 | -0.45 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 0.42 | 1.74 | 1.42 | -1.23 | -46.42% | 153 | 12 | 0.10 | -0.60 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 2.00 | 2.49 | 2.26 | -1.35 | -37.40% | 2 | 1 | 0.18 | -0.74 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 3.05 | 4.00 | 3.10 | -1.30 | -29.55% | 163 | 4 | 0.19 | -0.83 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 3.85 | 4.10 | 4.05 | % | 3 | 0 | 0.24 | -0.89 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 76.00 | 3.00 | 6.10 | 5.03 | % | 3 | 0 | 0.24 | -0.93 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 77.00 | 5.80 | 6.05 | % | 0 | 0 | 0.24 | -0.95 | 0.03 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 78.00 | 4.95 | 9.10 | % | 0 | 0 | 0.61 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 79.00 | 7.80 | 8.75 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 7.30 | 11.05 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 81.00 | 7.80 | 12.05 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 82.00 | 8.80 | 13.05 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |