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 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 45.00 | 24.40 | 28.35 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 50.00 | 19.80 | 23.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 51.00 | 20.35 | 20.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 52.00 | 19.40 | 19.60 | 18.50 | % | 2 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 53.00 | 16.35 | 18.65 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 54.00 | 15.35 | 19.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 55.00 | 14.05 | 18.60 | 14.70 | 0.00 | 0.00% | 0 | 11 | 0.78 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 56.00 | 13.45 | 17.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 57.00 | 12.00 | 16.80 | 10.86 | 0.00 | 0.00% | 0 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 58.00 | 11.35 | 15.50 | 9.15 | 0.00 | 0.00% | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 59.00 | 11.15 | 12.60 | 12.30 | +6.90 | +127.78% | 1 | 1 | 0.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 9.80 | 11.70 | 9.22 | 0.00 | 0.00% | 0 | 13 | 0.62 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 61.00 | 10.35 | 10.70 | 8.14 | 0.00 | 0.00% | 0 | 19 | 0.57 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 62.00 | 9.35 | 11.70 | 8.30 | 0.00 | 0.00% | 0 | 50 | 0.55 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 63.00 | 7.30 | 9.55 | 8.65 | +1.39 | +19.15% | 25 | 116 | 0.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 64.00 | 5.50 | 7.65 | 7.50 | +1.60 | +27.12% | 8 | 244 | 0.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 4.70 | 8.75 | 6.53 | +1.53 | +30.60% | 94 | 609 | 0.30 | 0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 66.00 | 5.45 | 5.60 | 5.70 | +1.82 | +46.91% | 12 | 639 | 0.29 | 0.97 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 2.40 | 6.70 | 4.60 | +1.53 | +49.84% | 16 | 318 | 0.29 | 0.94 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 2.54 | 4.00 | 3.61 | +1.53 | +73.56% | 84 | 905 | 0.22 | 0.90 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 69.00 | 2.37 | 2.74 | 2.72 | +1.22 | +81.34% | 47 | 1,360 | 0.14 | 0.83 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 1.66 | 2.00 | 1.91 | +1.03 | +117.05% | 279 | 2,069 | 0.16 | 0.73 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 1.15 | 1.60 | 1.17 | +0.74 | +172.10% | 502 | 1,422 | 0.17 | 0.59 | 0.17 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 0.62 | 0.69 | 0.64 | +0.47 | +276.48% | 1,175 | 1,815 | 0.16 | 0.41 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 0.31 | 0.51 | 0.33 | +0.24 | +266.67% | 450 | 8,789 | 0.16 | 0.24 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 0.02 | 0.18 | 0.16 | +0.09 | +128.58% | 364 | 2,825 | 0.16 | 0.12 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 0.07 | 0.09 | 0.07 | +0.03 | +75.00% | 123 | 3 | 0.17 | 0.06 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 0.03 | 0.26 | 0.04 | +0.01 | +33.34% | 2 | 1 | 0.22 | 0.02 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.19 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 78.00 | 0.00 | 1.28 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 79.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 0.00 | 1.27 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 82.00 | 0.00 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 | 1.27 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.06 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 51.00 | 0.00 | 0.07 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 52.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 53.00 | 0.00 | 1.27 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 54.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.07 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 56.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 57.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 58.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.68 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 59.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 67 | 1.06 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.23 | 0.02 | -0.01 | -33.34% | 1 | 270 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 61.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 162 | 0.40 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 62.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 151 | 0.33 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 63.00 | 0.02 | 0.18 | 0.09 | -0.21 | -70.00% | 1 | 226 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 64.00 | 0.00 | 0.15 | 0.12 | +0.08 | +200.00% | 1 | 297 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 159 | 476 | 0.30 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 66.00 | 0.01 | 0.06 | 0.03 | -0.04 | -57.15% | 428 | 468 | 0.21 | -0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 1,121 | 1,972 | 0.21 | -0.06 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 0.08 | 0.31 | 0.12 | -0.07 | -36.85% | 50 | 405 | 0.23 | -0.10 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 69.00 | 0.19 | 0.22 | 0.20 | -0.23 | -53.49% | 230 | 197 | 0.18 | -0.17 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 0.36 | 0.40 | 0.35 | -0.47 | -57.32% | 224 | 104 | 0.17 | -0.27 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 0.10 | 1.29 | 0.67 | -0.93 | -58.13% | 861 | 89 | 0.16 | -0.41 | 0.17 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 1.15 | 1.22 | 1.15 | -1.07 | -48.20% | 279 | 5 | 0.16 | -0.59 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 1.65 | 1.92 | 1.87 | % | 12 | 0 | 0.16 | -0.76 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 74.00 | 2.66 | 2.84 | 2.71 | -1.79 | -39.78% | 4 | 2 | 0.16 | -0.88 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 3.55 | 4.65 | % | 0 | 0 | 0.21 | -0.94 | 0.06 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 76.00 | 3.55 | 4.75 | % | 0 | 0 | 0.22 | -0.98 | 0.03 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 77.00 | 5.55 | 5.75 | % | 0 | 0 | 0.28 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 78.00 | 4.50 | 8.75 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 79.00 | 5.50 | 9.75 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 6.50 | 10.75 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 81.00 | 7.10 | 11.80 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 82.00 | 9.05 | 12.25 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |