Options Chain for COCA COLA CO COM (KO) - $70.30 as of 3/31/2025 4:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.60 | 32.70 | 29.75 | 0.00 | 0.00% | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 45.00 | 25.85 | 26.75 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 50.00 | 20.75 | 22.15 | 19.84 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 55.00 | 15.65 | 16.80 | 15.60 | 0.00 | 0.00% | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 56.00 | 14.80 | 15.70 | 15.88 | % | 2 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 57.00 | 13.75 | 14.95 | 14.95 | % | 1 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 58.00 | 12.90 | 13.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 59.00 | 11.80 | 13.10 | 12.64 | % | 1 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 60.00 | 11.55 | 11.70 | 11.60 | % | 12 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 61.00 | 9.75 | 11.05 | 10.67 | +2.27 | +27.03% | 1 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 62.00 | 8.65 | 9.75 | 9.80 | +1.59 | +19.37% | 1 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 63.00 | 7.70 | 8.75 | 7.85 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 64.00 | 6.65 | 7.75 | 7.70 | +1.65 | +27.28% | 6 | 2 | 1.20 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 5.90 | 7.70 | 6.79 | +0.59 | +9.52% | 3 | 12 | 1.15 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 66.00 | 5.05 | 6.70 | 5.56 | +1.08 | +24.11% | 3 | 57 | 0.55 | 0.97 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 67.00 | 3.95 | 5.00 | 3.48 | 0.00 | 0.00% | 0 | 91 | 0.47 | 0.95 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 68.00 | 3.60 | 3.75 | 3.82 | +1.25 | +48.64% | 23 | 218 | 0.40 | 0.91 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 69.00 | 2.59 | 2.83 | 2.80 | +1.06 | +60.92% | 166 | 828 | 0.35 | 0.89 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 1.75 | 1.90 | 1.84 | +0.88 | +91.67% | 309 | 1,272 | 0.25 | 0.79 | 0.12 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 71.00 | 1.04 | 1.10 | 1.12 | +0.67 | +148.89% | 1,146 | 3,965 | 0.23 | 0.65 | 0.20 | -0.09 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 72.00 | 0.48 | 0.55 | 0.49 | +0.32 | +188.24% | 4,327 | 5,018 | 0.22 | 0.42 | 0.24 | -0.09 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 73.00 | 0.18 | 0.21 | 0.19 | +0.13 | +216.67% | 3,948 | 3,596 | 0.22 | 0.21 | 0.19 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 74.00 | 0.06 | 0.08 | 0.06 | +0.03 | +100.00% | 838 | 605 | 0.23 | 0.08 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 563 | 928 | 0.25 | 0.02 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 76.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 31 | 59 | 0.27 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 30 | 208 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 9 | 0.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 3 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | -0.13 | -92.86% | 1 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 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 | 0.01 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.99 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.24 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.24 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.24 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 244 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |
| 64.00 | 0.01 | 0.13 | 0.01 | -0.10 | -90.91% | 43 | 66 | 0.51 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 0.01 | 0.06 | 0.01 | -0.04 | -80.00% | 65 | 745 | 0.49 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 66.00 | 0.01 | 0.06 | 0.03 | -0.04 | -57.15% | 151 | 622 | 0.42 | -0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 67.00 | 0.02 | 0.08 | 0.02 | -0.07 | -77.78% | 206 | 1,107 | 0.37 | -0.05 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 68.00 | 0.04 | 0.06 | 0.05 | -0.11 | -68.75% | 421 | 1,837 | 0.30 | -0.09 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 69.00 | 0.07 | 0.10 | 0.10 | -0.19 | -65.52% | 5,303 | 1,681 | 0.26 | -0.11 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 0.17 | 0.20 | 0.17 | -0.36 | -67.93% | 4,522 | 3,558 | 0.25 | -0.21 | 0.12 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 71.00 | 0.39 | 0.44 | 0.39 | -0.61 | -61.00% | 2,276 | 838 | 0.23 | -0.35 | 0.20 | -0.09 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 72.00 | 0.81 | 0.89 | 0.85 | -0.86 | -50.30% | 1,237 | 400 | 0.22 | -0.58 | 0.24 | -0.09 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 73.00 | 1.33 | 1.61 | 1.50 | -0.48 | -24.25% | 53 | 33 | 0.22 | -0.79 | 0.19 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 74.00 | 2.37 | 2.57 | 2.37 | -1.88 | -44.24% | 34 | 39 | 0.23 | -0.92 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 2.71 | 4.15 | 3.30 | -2.85 | -46.35% | 1 | 6 | 0.55 | -0.98 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 76.00 | 4.15 | 4.50 | 4.34 | -2.21 | -33.74% | 4 | 0 | 0.49 | -0.99 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 77.00 | 4.95 | 6.30 | 5.33 | -1.62 | -23.31% | 4 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 78.00 | 5.10 | 7.30 | 6.35 | -0.75 | -10.57% | 4 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 79.00 | 7.10 | 8.35 | 7.34 | % | 4 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 80.00 | 7.35 | 9.10 | 8.54 | -1.27 | -12.95% | 3 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 81.00 | 8.70 | 10.40 | 8.88 | % | 1 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 82.00 | 9.35 | 10.65 | 9.81 | % | 1 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 83.00 | 10.35 | 12.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |