Options Chain for COCA COLA CO COM (KO) - $71.91 as of 4/25/2025 8:43:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.20 | 32.60 | 32.02 | 0.00 | 0.00% | 0 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:07 PM EST |
| 45.00 | 26.20 | 27.35 | 23.65 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 4:00:07 PM EST |
| 50.00 | 21.90 | 23.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 55.00 | 16.30 | 17.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 57.00 | 14.10 | 16.45 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 58.00 | 13.50 | 14.15 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 59.00 | 12.25 | 13.15 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:07 PM EST | |||
| 60.00 | 11.90 | 12.10 | 11.40 | -1.85 | -13.97% | 11 | 4 | 1.42 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 61.00 | 10.25 | 11.50 | 11.90 | 0.00 | 0.00% | 0 | 43 | 1.01 | 0.99 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 62.00 | 9.45 | 10.20 | 9.90 | +2.95 | +42.45% | 4 | 26 | 0.96 | 0.98 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 63.00 | 8.40 | 9.40 | 9.85 | 0.00 | 0.00% | 0 | 20 | 1.16 | 0.97 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 64.00 | 7.10 | 8.80 | 8.20 | 0.00 | 0.00% | 0 | 17 | 0.96 | 0.96 | 0.02 | -0.04 | 4/21/2025 | 4/25/2025 4:00:07 PM EST |
| 65.00 | 5.95 | 7.30 | 7.70 | 0.00 | 0.00% | 0 | 63 | 1.05 | 0.94 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 66.00 | 5.85 | 6.20 | 5.90 | -1.10 | -15.72% | 1 | 16 | 0.36 | 0.92 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 67.00 | 5.00 | 5.30 | 4.95 | -1.00 | -16.81% | 50 | 225 | 0.71 | 0.90 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 68.00 | 4.15 | 4.25 | 4.30 | -0.60 | -12.25% | 136 | 82 | 0.54 | 0.87 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 69.00 | 3.25 | 3.50 | 3.29 | -0.58 | -14.99% | 87 | 172 | 0.42 | 0.82 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 70.00 | 2.42 | 2.49 | 2.46 | -0.64 | -20.65% | 172 | 778 | 0.31 | 0.75 | 0.11 | -0.07 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 71.00 | 1.66 | 1.76 | 1.75 | -0.56 | -24.25% | 428 | 298 | 0.30 | 0.64 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 72.00 | 1.10 | 1.13 | 1.10 | -0.53 | -32.52% | 2,235 | 956 | 0.28 | 0.50 | 0.15 | -0.08 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 73.00 | 0.64 | 0.67 | 0.65 | -0.41 | -38.68% | 1,383 | 987 | 0.27 | 0.36 | 0.14 | -0.07 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 74.00 | 0.33 | 0.37 | 0.35 | -0.30 | -46.16% | 843 | 1,360 | 0.27 | 0.23 | 0.11 | -0.06 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 75.00 | 0.17 | 0.19 | 0.17 | -0.18 | -51.43% | 950 | 2,973 | 0.27 | 0.14 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 76.00 | 0.08 | 0.10 | 0.10 | -0.09 | -47.37% | 164 | 528 | 0.27 | 0.08 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 77.00 | 0.05 | 0.08 | 0.08 | -0.01 | -11.12% | 704 | 437 | 0.29 | 0.04 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 78.00 | 0.02 | 0.14 | 0.02 | -0.02 | -50.00% | 37 | 387 | 0.34 | 0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 79.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 70 | 436 | 0.33 | 0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 111 | 75 | 0.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 81.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 82.00 | 0.00 | 0.98 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:07 PM EST |
| 83.00 | 0.00 | 0.57 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 84.00 | 0.00 | 0.38 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.36 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 86.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 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 | 0.21 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.21 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.22 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 20 | 179 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 57.00 | 0.00 | 1.27 | 0.01 | % | 1 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST | |
| 58.00 | 0.01 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 59.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 1,658 | 4 | 0.65 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 60.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 6 | 144 | 0.59 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 61.00 | 0.01 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 31 | 0.59 | -0.01 | 0.01 | -0.02 | 4/16/2025 | 4/25/2025 4:00:07 PM EST |
| 62.00 | 0.02 | 0.10 | 0.02 | -0.03 | -60.00% | 64 | 67 | 0.56 | -0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 63.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 27 | 267 | 0.50 | -0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 64.00 | 0.06 | 0.11 | 0.08 | -0.01 | -11.12% | 12 | 172 | 0.50 | -0.04 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 65.00 | 0.09 | 0.10 | 0.09 | -0.03 | -25.00% | 1,751 | 4,391 | 0.45 | -0.06 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 66.00 | 0.10 | 0.14 | 0.11 | -0.03 | -21.43% | 3,310 | 436 | 0.42 | -0.08 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 67.00 | 0.15 | 0.17 | 0.15 | -0.04 | -21.06% | 5,138 | 2,322 | 0.39 | -0.10 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 68.00 | 0.20 | 0.24 | 0.21 | -0.04 | -16.00% | 3,659 | 7,112 | 0.36 | -0.13 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 69.00 | 0.30 | 0.34 | 0.33 | -0.01 | -2.95% | 1,258 | 2,394 | 0.33 | -0.18 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 70.00 | 0.46 | 0.50 | 0.48 | +0.01 | +2.13% | 1,459 | 2,426 | 0.31 | -0.25 | 0.11 | -0.07 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 71.00 | 0.71 | 0.76 | 0.72 | -0.03 | -4.00% | 1,644 | 4,905 | 0.29 | -0.36 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 72.00 | 1.10 | 1.16 | 1.10 | +0.05 | +4.77% | 1,818 | 5,975 | 0.28 | -0.50 | 0.15 | -0.08 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 73.00 | 1.64 | 1.71 | 1.63 | +0.20 | +13.99% | 423 | 822 | 0.27 | -0.64 | 0.14 | -0.07 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 74.00 | 2.35 | 2.42 | 2.43 | +0.34 | +16.27% | 206 | 397 | 0.26 | -0.77 | 0.11 | -0.06 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 75.00 | 3.15 | 4.15 | 3.55 | +1.28 | +56.39% | 159 | 203 | 0.41 | -0.86 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 76.00 | 4.00 | 4.20 | 4.60 | +1.03 | +28.86% | 2 | 9 | 0.41 | -0.92 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 77.00 | 4.30 | 5.20 | 5.25 | +0.75 | +16.67% | 26 | 242 | 0.53 | -0.96 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 78.00 | 5.20 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 24 | 0.90 | -0.98 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 79.00 | 6.45 | 7.50 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 80.00 | 7.65 | 8.15 | 8.35 | +0.29 | +3.60% | 1 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 81.00 | 8.50 | 9.55 | 8.35 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:07 PM EST |
| 82.00 | 8.95 | 11.05 | 8.05 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 83.00 | 10.30 | 12.00 | 11.70 | +1.85 | +18.79% | 2 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 84.00 | 12.00 | 13.05 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 85.00 | 11.85 | 14.90 | 13.35 | +1.20 | +9.88% | 1 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 86.00 | 14.00 | 15.00 | 12.85 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |