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 | 32.60 | 29.50 | 0.00 | 0.00% | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:00 PM EST |
| 42.50 | 28.40 | 29.40 | 27.80 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:00 PM EST |
| 45.00 | 25.80 | 29.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 47.50 | 23.75 | 24.30 | 24.25 | +8.40 | +53.00% | 2 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 50.00 | 21.15 | 22.75 | 18.95 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 52.50 | 18.60 | 19.35 | 17.40 | 0.00 | 0.00% | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 55.00 | 15.80 | 17.80 | 14.54 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:00 PM EST |
| 57.00 | 14.40 | 14.90 | 11.85 | 0.00 | 0.00% | 0 | 12 | 1.05 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 57.50 | 13.25 | 14.35 | 14.30 | +1.05 | +7.93% | 7 | 11 | 0.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 58.00 | 13.30 | 13.85 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 59.00 | 11.65 | 12.90 | 11.66 | 0.00 | 0.00% | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 10.80 | 12.15 | 10.50 | 0.00 | 0.00% | 0 | 21 | 1.10 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 61.00 | 9.90 | 10.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 62.00 | 8.85 | 9.90 | 7.35 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 62.50 | 9.20 | 9.40 | 8.53 | +0.33 | +4.03% | 11 | 855 | 0.72 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 63.00 | 7.80 | 8.95 | 6.95 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 64.00 | 6.75 | 7.95 | % | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.02 | 3/31/2025 4:00:00 PM EST | |||
| 65.00 | 6.25 | 6.95 | 7.08 | +1.63 | +29.91% | 17 | 2,413 | 0.19 | 0.97 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 66.00 | 5.75 | 6.00 | 4.55 | 0.00 | 0.00% | 0 | 26 | 0.55 | 0.96 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 67.00 | 3.40 | 5.20 | 4.95 | +1.25 | +33.79% | 1 | 508 | 0.45 | 0.91 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 67.50 | 4.35 | 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 4:00:00 PM EST |
| 68.00 | 3.90 | 4.70 | 4.00 | +1.42 | +55.04% | 87 | 128 | 0.22 | 0.87 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 69.00 | 2.97 | 3.15 | 3.04 | +0.99 | +48.30% | 18 | 1,771 | 0.21 | 0.82 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 2.21 | 2.34 | 2.30 | +0.75 | +48.39% | 708 | 6,557 | 0.20 | 0.74 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 71.00 | 1.43 | 1.62 | 1.67 | +0.67 | +67.00% | 124 | 802 | 0.19 | 0.62 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 72.00 | 0.99 | 1.19 | 1.00 | +0.43 | +75.44% | 1,589 | 698 | 0.18 | 0.47 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 72.50 | 0.76 | 0.81 | 0.77 | +0.35 | +83.34% | 942 | 9,787 | 0.18 | 0.40 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 73.00 | 0.44 | 0.63 | 0.70 | +0.38 | +118.75% | 1,310 | 803 | 0.18 | 0.33 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 74.00 | 0.22 | 0.36 | 0.38 | +0.22 | +137.50% | 26 | 105 | 0.18 | 0.21 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 0.17 | 0.20 | 0.16 | +0.06 | +60.00% | 12,628 | 9,015 | 0.18 | 0.13 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 76.00 | 0.08 | 0.11 | 0.10 | % | 15 | 0 | 0.18 | 0.07 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 77.00 | 0.02 | 0.27 | % | 0 | 0 | 0.25 | 0.04 | 0.03 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 77.50 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 201 | 5,743 | 0.19 | 0.03 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.44 | % | 0 | 0 | 0.30 | 0.02 | 0.02 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 1.27 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 128 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 1.14 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.06 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.09 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.94 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.26 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 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 | 1.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 1.03 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 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 4:00:00 PM EST |
| 47.50 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 52.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:00 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 4:00:00 PM EST |
| 57.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 57.50 | 0.01 | 0.24 | 0.02 | -0.09 | -81.82% | 1 | 3,156 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.34 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 0.01 | 0.17 | 0.05 | +0.03 | +150.00% | 1 | 2,207 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 61.00 | 0.01 | 0.39 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.20 | 0.63 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 62.50 | 0.04 | 0.15 | 0.05 | +0.01 | +25.00% | 202 | 3,527 | 0.42 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 63.00 | 0.02 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.02 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 64.00 | 0.01 | 0.28 | 0.66 | 0.00 | 0.00% | 0 | 206 | 0.39 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 0.07 | 0.10 | 0.06 | -0.08 | -57.15% | 77 | 3,708 | 0.28 | -0.03 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 66.00 | 0.09 | 0.12 | 0.12 | -0.14 | -53.85% | 5 | 518 | 0.33 | -0.04 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 67.00 | 0.13 | 0.16 | 0.16 | -0.19 | -54.29% | 12 | 648 | 0.23 | -0.09 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 67.50 | 0.16 | 0.19 | 0.16 | -0.19 | -54.29% | 293 | 15,108 | 0.23 | -0.11 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 68.00 | 0.19 | 0.23 | 0.19 | -0.25 | -56.82% | 480 | 292 | 0.22 | -0.13 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 69.00 | 0.31 | 0.36 | 0.34 | -0.33 | -49.26% | 145 | 1,579 | 0.21 | -0.18 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 0.51 | 0.55 | 0.51 | -0.49 | -49.00% | 405 | 8,662 | 0.20 | -0.26 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 71.00 | 0.81 | 0.86 | 0.81 | -0.68 | -45.64% | 145 | 401 | 0.19 | -0.38 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 72.00 | 1.07 | 1.30 | 1.18 | -0.83 | -41.30% | 107 | 989 | 0.18 | -0.53 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 72.50 | 1.34 | 1.57 | 1.40 | -1.08 | -43.55% | 49 | 1,099 | 0.18 | -0.60 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 73.00 | 1.65 | 1.93 | 1.83 | -2.47 | -57.45% | 41 | 1 | 0.18 | -0.67 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 74.00 | 2.39 | 2.72 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.17 | -0.79 | 0.11 | -0.03 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 2.89 | 4.05 | 3.28 | -0.62 | -15.90% | 16 | 8 | 0.29 | -0.87 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 76.00 | 4.35 | 4.50 | % | 0 | 0 | 0.40 | -0.93 | 0.06 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 77.00 | 5.25 | 5.50 | % | 0 | 0 | 0.21 | -0.96 | 0.03 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 77.50 | 5.65 | 6.85 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.97 | 0.03 | -0.01 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |
| 78.00 | 6.15 | 7.30 | % | 0 | 0 | 0.71 | -0.98 | 0.02 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 79.00 | 6.70 | 9.15 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 80.00 | 8.00 | 9.15 | 10.80 | 0.00 | 0.00% | 0 | 3 | 0.74 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 81.00 | 8.35 | 10.35 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 85.00 | 13.25 | 14.30 | 15.35 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 17.85 | 18.55 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 95.00 | 22.95 | 23.75 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 100.00 | 27.50 | 29.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |