Options Chain for COCA COLA CO COM (KO) - $70.37 as of 3/28/2025 8:15:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.15 | 31.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 45.00 | 24.95 | 25.70 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:07 PM EST |
| 50.00 | 19.20 | 21.65 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 55.00 | 14.65 | 16.90 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 57.00 | 11.70 | 15.65 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 58.00 | 11.70 | 13.70 | 10.96 | 0.00 | 0.00% | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 59.00 | 9.75 | 11.80 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 60.00 | 10.50 | 10.85 | 11.31 | % | 3 | 0 | 0.43 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST | |
| 61.00 | 9.50 | 9.80 | 9.15 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 62.00 | 8.55 | 10.05 | 9.44 | % | 10 | 0 | 0.46 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST | |
| 63.00 | 6.50 | 7.85 | 6.64 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.96 | 0.02 | -0.02 | 3/13/2025 | 3/28/2025 4:00:07 PM EST |
| 64.00 | 6.60 | 6.95 | 4.79 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.92 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 65.00 | 5.65 | 6.95 | 4.75 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.89 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 66.00 | 2.98 | 5.00 | 3.42 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.86 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 67.00 | 2.63 | 5.00 | 4.56 | +0.26 | +6.05% | 1 | 14 | 0.23 | 0.80 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 68.00 | 2.37 | 3.20 | 2.70 | -0.70 | -20.59% | 2 | 48 | 0.21 | 0.74 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 69.00 | 2.27 | 2.55 | 2.60 | -0.12 | -4.42% | 115 | 232 | 0.19 | 0.67 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 70.00 | 1.66 | 1.79 | 1.72 | -0.25 | -12.69% | 1,093 | 1,618 | 0.18 | 0.58 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 71.00 | 1.11 | 1.20 | 0.96 | -0.39 | -28.89% | 64 | 5,369 | 0.17 | 0.47 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 72.00 | 0.69 | 0.77 | 0.73 | -0.13 | -15.12% | 366 | 4,871 | 0.17 | 0.35 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 73.00 | 0.40 | 0.65 | 0.40 | -0.13 | -24.53% | 45 | 452 | 0.18 | 0.25 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 74.00 | 0.22 | 0.31 | 0.28 | -0.02 | -6.67% | 703 | 1,149 | 0.17 | 0.16 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.31 | 0.12 | +0.11 | +1,100.00% | 11 | 157 | 0.18 | 0.10 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 76.00 | 0.00 | 1.62 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.06 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 4:00:07 PM EST |
| 77.00 | 0.00 | 1.20 | 0.20 | +0.03 | +17.65% | 30 | 36 | 0.44 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 78.00 | 0.00 | 1.59 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 79.00 | 0.00 | 1.29 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 1.29 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:07 PM EST |
| 81.00 | 0.00 | 1.29 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:07 PM EST |
| 82.00 | 0.00 | 1.29 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:07 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 | 2.13 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 57.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 58.00 | 0.00 | 1.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.16 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 4:00:07 PM EST |
| 61.00 | 0.00 | 2.18 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.01 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:07 PM EST |
| 62.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.75 | -0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 63.00 | 0.05 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.34 | -0.04 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 64.00 | 0.12 | 0.36 | 0.14 | +0.04 | +40.00% | 51 | 88 | 0.27 | -0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 65.00 | 0.17 | 0.25 | 0.20 | +0.05 | +33.34% | 11 | 178 | 0.23 | -0.11 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 66.00 | 0.24 | 0.32 | 0.33 | +0.13 | +65.00% | 34 | 90 | 0.25 | -0.14 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 67.00 | 0.35 | 0.40 | 0.37 | +0.03 | +8.83% | 21 | 86 | 0.20 | -0.20 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 68.00 | 0.51 | 0.57 | 0.52 | +0.10 | +23.81% | 37 | 239 | 0.19 | -0.26 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 69.00 | 0.75 | 0.91 | 0.78 | +0.17 | +27.87% | 460 | 118 | 0.19 | -0.33 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 70.00 | 1.09 | 1.21 | 1.11 | +0.26 | +30.59% | 84 | 97 | 0.18 | -0.42 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 71.00 | 1.55 | 1.75 | 1.61 | +0.18 | +12.59% | 43 | 174 | 0.18 | -0.53 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 72.00 | 2.09 | 2.24 | 2.13 | +0.41 | +23.84% | 3 | 48 | 0.17 | -0.65 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 73.00 | 1.60 | 3.05 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.75 | 0.10 | -0.02 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 74.00 | 2.50 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.84 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 75.00 | 4.50 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.90 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 76.00 | 5.55 | 5.85 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.94 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 77.00 | 6.55 | 7.40 | % | 0 | 0 | 0.25 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 78.00 | 7.60 | 8.20 | % | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 79.00 | 6.55 | 10.80 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 80.00 | 7.55 | 10.85 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 81.00 | 9.65 | 11.25 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 82.00 | 10.55 | 12.50 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST |