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 | 31.55 | 32.10 | 29.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:54 PM EST |
| 42.50 | 29.35 | 29.60 | 27.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:54 PM EST |
| 45.00 | 26.65 | 27.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 47.50 | 24.40 | 24.50 | 24.25 | +8.40 | +53.00% | 2 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 50.00 | 21.90 | 22.05 | 18.95 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 52.50 | 19.40 | 19.60 | 17.40 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 16.90 | 17.10 | 14.54 | 0.00 | 0.00% | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:54 PM EST |
| 57.00 | 14.70 | 15.10 | 11.85 | 0.00 | 0.00% | 0 | 12 | 0.52 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 57.50 | 14.45 | 14.60 | 13.25 | 0.00 | 0.00% | 0 | 11 | 0.56 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 58.00 | 13.70 | 14.10 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 59.00 | 12.95 | 13.15 | 11.66 | 0.00 | 0.00% | 0 | 8 | 0.44 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 60.00 | 11.95 | 12.05 | 10.50 | 0.00 | 0.00% | 0 | 21 | 0.46 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 61.00 | 10.95 | 11.15 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 62.00 | 9.85 | 10.20 | 7.35 | 0.00 | 0.00% | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 62.50 | 9.45 | 9.65 | 8.53 | +0.33 | +4.03% | 11 | 855 | 0.37 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 63.00 | 8.80 | 9.15 | 6.95 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 64.00 | 8.00 | 8.15 | % | 0 | 0 | 0.34 | 0.97 | 0.02 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 65.00 | 7.00 | 7.20 | 7.08 | +1.63 | +29.91% | 17 | 2,413 | 0.25 | 0.95 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 66.00 | 6.05 | 6.20 | 4.55 | 0.00 | 0.00% | 0 | 26 | 0.24 | 0.93 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 67.00 | 4.85 | 5.20 | 4.95 | +1.25 | +33.79% | 1 | 508 | 0.22 | 0.90 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 67.50 | 4.60 | 4.70 | 4.60 | +1.20 | +35.30% | 51 | 4,159 | 0.23 | 0.89 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 68.00 | 4.15 | 4.25 | 4.10 | +1.52 | +58.92% | 59 | 128 | 0.21 | 0.87 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 69.00 | 3.25 | 3.35 | 3.04 | +0.99 | +48.30% | 18 | 1,771 | 0.21 | 0.82 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 2.44 | 2.51 | 2.51 | +0.96 | +61.94% | 697 | 6,557 | 0.20 | 0.74 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 71.00 | 1.71 | 1.78 | 1.73 | +0.73 | +73.00% | 117 | 802 | 0.19 | 0.63 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 72.00 | 1.12 | 1.18 | 1.18 | +0.61 | +107.02% | 1,583 | 698 | 0.18 | 0.49 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 72.50 | 0.87 | 0.92 | 0.92 | +0.50 | +119.05% | 937 | 9,787 | 0.18 | 0.41 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 73.00 | 0.67 | 0.72 | 0.70 | +0.38 | +118.75% | 1,308 | 803 | 0.18 | 0.34 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 74.00 | 0.37 | 0.41 | 0.36 | +0.20 | +125.00% | 25 | 105 | 0.18 | 0.23 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 0.19 | 0.22 | 0.20 | +0.10 | +100.00% | 12,588 | 9,015 | 0.18 | 0.14 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 76.00 | 0.09 | 0.11 | 0.10 | % | 15 | 0 | 0.18 | 0.08 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 77.00 | 0.03 | 0.07 | % | 0 | 0 | 0.17 | 0.04 | 0.03 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 77.50 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 200 | 5,743 | 0.19 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 78.00 | 0.00 | 0.24 | % | 0 | 0 | 0.30 | 0.02 | 0.02 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 79.00 | 0.00 | 0.21 | % | 0 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 128 | 0.35 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 81.00 | 0.00 | 0.19 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 85.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 0.14 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 95.00 | 0.00 | 0.14 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 100.00 | 0.00 | 0.14 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 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 | 0.09 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 42.50 | 0.00 | 0.09 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 47.50 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 52.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 223 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 57.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 57.50 | 0.01 | 0.04 | 0.02 | -0.09 | -81.82% | 1 | 3,156 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 58.00 | 0.00 | 0.14 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 59.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | +0.03 | +150.00% | 1 | 2,207 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 61.00 | 0.00 | 0.19 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 62.00 | 0.00 | 0.20 | 0.63 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 62.50 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 202 | 3,527 | 0.33 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 63.00 | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.02 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 64.00 | 0.05 | 0.08 | 0.66 | 0.00 | 0.00% | 0 | 206 | 0.30 | -0.03 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 65.00 | 0.06 | 0.08 | 0.08 | -0.06 | -42.86% | 66 | 3,708 | 0.27 | -0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 66.00 | 0.00 | 0.11 | 0.12 | -0.14 | -53.85% | 5 | 518 | 0.26 | -0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 67.00 | 0.12 | 0.15 | 0.16 | -0.19 | -54.29% | 12 | 648 | 0.24 | -0.10 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 67.50 | 0.15 | 0.17 | 0.15 | -0.20 | -57.15% | 291 | 15,108 | 0.23 | -0.11 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 68.00 | 0.18 | 0.20 | 0.19 | -0.25 | -56.82% | 469 | 292 | 0.22 | -0.13 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 69.00 | 0.28 | 0.31 | 0.34 | -0.33 | -49.26% | 145 | 1,579 | 0.21 | -0.18 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 0.45 | 0.48 | 0.50 | -0.50 | -50.00% | 393 | 8,662 | 0.20 | -0.26 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 71.00 | 0.72 | 0.76 | 0.85 | -0.64 | -42.96% | 138 | 401 | 0.19 | -0.37 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 72.00 | 1.12 | 1.18 | 1.18 | -0.83 | -41.30% | 107 | 989 | 0.19 | -0.51 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 72.50 | 1.37 | 1.42 | 1.38 | -1.10 | -44.36% | 44 | 1,099 | 0.18 | -0.59 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 73.00 | 1.67 | 1.73 | 1.82 | -2.48 | -57.68% | 40 | 1 | 0.18 | -0.66 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 74.00 | 2.38 | 2.45 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.19 | -0.77 | 0.11 | -0.03 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 3.20 | 3.30 | 3.50 | -0.40 | -10.26% | 4 | 8 | 0.19 | -0.86 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 76.00 | 4.10 | 4.25 | % | 0 | 0 | 0.21 | -0.92 | 0.05 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 77.00 | 5.10 | 5.45 | % | 0 | 0 | 0.24 | -0.96 | 0.03 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 77.50 | 5.60 | 5.70 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.97 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 78.00 | 6.10 | 6.20 | % | 0 | 0 | 0.27 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 79.00 | 7.05 | 7.20 | % | 0 | 0 | 0.30 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 80.00 | 8.10 | 8.20 | 10.80 | 0.00 | 0.00% | 0 | 3 | 0.33 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 81.00 | 9.10 | 9.20 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 85.00 | 13.10 | 13.50 | 15.35 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:54 PM EST |
| 90.00 | 18.10 | 18.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 95.00 | 23.10 | 23.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 100.00 | 28.00 | 28.45 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |