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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 36.35 | 39.45 | 36.85 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 35.00 | 34.85 | 35.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 37.50 | 32.90 | 33.25 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 40.00 | 29.85 | 30.90 | 29.45 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:07 PM EST |
| 42.50 | 27.20 | 28.30 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:07 PM EST |
| 45.00 | 25.45 | 26.00 | 24.60 | 0.00 | 0.00% | 0 | 11 | 0.75 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 47.50 | 23.05 | 23.35 | 23.35 | 0.00 | 0.00% | 0 | 9 | 0.62 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 50.00 | 20.60 | 20.80 | 20.50 | 0.00 | 0.00% | 0 | 5 | 0.61 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:07 PM EST |
| 52.50 | 17.70 | 18.75 | 18.96 | +2.56 | +15.61% | 1 | 2 | 0.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 55.00 | 15.65 | 15.95 | 15.44 | +0.89 | +6.12% | 1 | 159 | 0.42 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 57.50 | 12.40 | 13.45 | 11.62 | 0.00 | 0.00% | 0 | 249 | 0.39 | 0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 60.00 | 10.70 | 11.10 | 9.23 | 0.00 | 0.00% | 0 | 223 | 0.32 | 0.95 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 62.50 | 8.10 | 8.85 | 9.17 | +0.27 | +3.04% | 3 | 2,061 | 0.25 | 0.91 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 65.00 | 5.20 | 6.25 | 5.78 | -0.52 | -8.26% | 216 | 5,215 | 0.14 | 0.85 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 67.50 | 4.05 | 4.15 | 3.90 | -0.60 | -13.34% | 658 | 15,864 | 0.21 | 0.75 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 70.00 | 2.34 | 2.41 | 2.41 | -0.15 | -5.86% | 1,760 | 8,125 | 0.19 | 0.58 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 72.50 | 1.11 | 1.18 | 1.17 | -0.03 | -2.50% | 812 | 19,708 | 0.18 | 0.37 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 75.00 | 0.46 | 0.49 | 0.46 | -0.04 | -8.00% | 298 | 5,518 | 0.18 | 0.19 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 77.50 | 0.16 | 0.19 | 0.17 | +0.02 | +13.34% | 2,846 | 18,790 | 0.18 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 1,068 | 0.23 | 0.03 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 85.00 | 0.02 | 0.12 | 0.04 | +0.02 | +100.00% | 34 | 1,922 | 0.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 70 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 1.47 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.85 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.13 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 2.13 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 67 | 0.68 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 23 | 1.36 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 2.14 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.14 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:07 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 17 | 872 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 52.50 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:07 PM EST |
| 55.00 | 0.01 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 1,325 | 0.40 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 57.50 | 0.04 | 0.16 | 0.16 | +0.09 | +128.58% | 14 | 2,976 | 0.29 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 60.00 | 0.15 | 0.20 | 0.16 | +0.05 | +45.46% | 61 | 4,513 | 0.29 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 62.50 | 0.24 | 0.29 | 0.26 | +0.06 | +30.00% | 295 | 6,072 | 0.25 | -0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 65.00 | 0.45 | 0.48 | 0.50 | +0.16 | +47.06% | 367 | 4,520 | 0.23 | -0.15 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 67.50 | 0.88 | 0.91 | 0.86 | +0.17 | +24.64% | 809 | 4,003 | 0.21 | -0.25 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 70.00 | 1.63 | 1.74 | 1.63 | +0.28 | +20.75% | 787 | 2,907 | 0.20 | -0.42 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 72.50 | 2.83 | 3.00 | 2.86 | +0.39 | +15.79% | 1,390 | 1,893 | 0.18 | -0.63 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 75.00 | 4.75 | 4.90 | 4.80 | +0.30 | +6.67% | 2 | 185 | 0.18 | -0.81 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 77.50 | 7.10 | 7.40 | 7.00 | +0.13 | +1.90% | 1 | 4 | 0.20 | -0.91 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 80.00 | 9.60 | 10.15 | 11.30 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.97 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 85.00 | 14.60 | 15.30 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 4:00:07 PM EST |
| 90.00 | 19.55 | 20.85 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 95.00 | 24.60 | 25.30 | 24.11 | % | 25 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:07 PM EST | |
| 100.00 | 29.50 | 30.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 105.00 | 34.35 | 34.80 | 35.40 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:07 PM EST |