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 | 22.70 | 24.40 | 23.95 | 0.00 | 0.00% | 0 | 66 | 0.77 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 42.50 | 18.65 | 20.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 45.00 | 17.80 | 19.00 | 19.00 | 0.00 | 0.00% | 0 | 11 | 0.59 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 47.50 | 14.80 | 15.50 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 12.75 | 13.05 | 12.90 | 0.00 | 0.00% | 0 | 3 | 0.46 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 52.50 | 10.40 | 10.55 | 10.50 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.97 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 8.00 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 36 | 0.46 | 0.93 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 57.50 | 5.55 | 5.75 | 5.67 | -0.68 | -10.71% | 51 | 121 | 0.25 | 0.86 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 3.40 | 4.00 | 3.65 | -0.47 | -11.41% | 16 | 727 | 0.25 | 0.73 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 62.50 | 1.70 | 1.86 | 1.78 | -0.59 | -24.90% | 316 | 4,528 | 0.19 | 0.53 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.69 | 0.74 | 0.72 | -0.36 | -33.34% | 1,016 | 9,987 | 0.18 | 0.30 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 67.50 | 0.20 | 0.25 | 0.22 | -0.17 | -43.59% | 253 | 18,490 | 0.18 | 0.13 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 0.07 | 0.11 | 0.08 | -0.04 | -33.34% | 48 | 11,547 | 0.19 | 0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 1.29 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.48 | 0.13 | 0.00 | 0.00% | 0 | 8,069 | 0.41 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.34 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.26 | % | 0 | 0 | 0.87 | 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 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.28 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.23 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 47.50 | 0.01 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 0.02 | 0.20 | 0.10 | +0.04 | +66.67% | 1 | 20 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 52.50 | 0.04 | 0.15 | 0.11 | 0.00 | 0.00% | 1 | 94 | 0.28 | -0.03 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.16 | 0.19 | 0.17 | +0.02 | +13.34% | 27 | 504 | 0.26 | -0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 57.50 | 0.31 | 0.36 | 0.34 | +0.06 | +21.43% | 57 | 2,920 | 0.23 | -0.14 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.74 | 0.78 | 0.78 | +0.18 | +30.00% | 971 | 5,880 | 0.21 | -0.27 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 62.50 | 1.56 | 1.66 | 1.65 | +0.31 | +23.14% | 170 | 2,397 | 0.20 | -0.47 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 3.05 | 3.15 | 3.10 | +0.50 | +19.24% | 35 | 346 | 0.19 | -0.70 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 67.50 | 5.10 | 5.25 | 4.55 | +0.35 | +8.34% | 1 | 79 | 0.21 | -0.87 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 7.45 | 7.65 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.96 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 72.50 | 9.70 | 10.05 | 9.78 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 10.65 | 12.55 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 16.95 | 17.50 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 20.70 | 23.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 27.05 | 28.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |