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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 38.80 | 39.60 | 39.50 | +2.65 | +7.20% | 1 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 35.00 | 36.60 | 37.45 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 37.50 | 32.80 | 34.95 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 40.00 | 30.50 | 32.45 | 29.45 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/25/2025 4:00:07 PM EST |
| 42.50 | 28.60 | 29.70 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 4:00:07 PM EST |
| 45.00 | 26.60 | 27.30 | 24.60 | 0.00 | 0.00% | 0 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 4:00:07 PM EST |
| 47.50 | 22.45 | 25.30 | 23.96 | -0.10 | -0.42% | 5 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 50.00 | 20.10 | 22.15 | 21.35 | -1.65 | -7.18% | 2 | 42 | 0.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 52.50 | 18.15 | 20.45 | 20.60 | 0.00 | 0.00% | 0 | 12 | 0.88 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 55.00 | 16.45 | 17.20 | 18.00 | 0.00 | 0.00% | 0 | 124 | 1.08 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 57.50 | 14.05 | 15.05 | 14.00 | -1.55 | -9.97% | 1 | 238 | 0.56 | 0.98 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 60.00 | 10.25 | 12.25 | 12.10 | -0.85 | -6.57% | 3 | 241 | 0.47 | 0.97 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 61.00 | 11.05 | 11.35 | 12.56 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.96 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 62.00 | 10.05 | 10.85 | % | 0 | 0 | 0.58 | 0.95 | 0.02 | -0.03 | 4/25/2025 4:00:07 PM EST | |||
| 62.50 | 9.60 | 9.80 | 10.65 | 0.00 | 0.00% | 0 | 2,062 | 0.50 | 0.93 | 0.02 | -0.03 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 63.00 | 8.65 | 9.55 | 9.20 | % | 2 | 0 | 0.41 | 0.93 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST | |
| 64.00 | 7.85 | 8.40 | 8.30 | -1.75 | -17.42% | 1 | 0 | 0.42 | 0.92 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 65.00 | 7.20 | 7.45 | 7.00 | -0.87 | -11.06% | 3 | 5,213 | 0.46 | 0.90 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 66.00 | 6.20 | 6.55 | 7.55 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.88 | 0.04 | -0.04 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 67.00 | 5.35 | 5.45 | 4.90 | -1.25 | -20.33% | 47 | 8 | 0.40 | 0.87 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 67.50 | 4.90 | 5.05 | 4.72 | -0.88 | -15.72% | 41 | 14,258 | 0.36 | 0.86 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 68.00 | 3.85 | 4.60 | 4.40 | -1.55 | -26.05% | 20 | 12 | 0.38 | 0.83 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 69.00 | 3.65 | 3.85 | 3.60 | -1.45 | -28.72% | 4 | 10 | 0.26 | 0.79 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 70.00 | 2.73 | 2.94 | 2.86 | -0.52 | -15.39% | 111 | 8,363 | 0.23 | 0.73 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 71.00 | 2.14 | 2.25 | 2.22 | -0.44 | -16.55% | 69 | 19 | 0.23 | 0.63 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 72.00 | 1.58 | 1.65 | 1.63 | -0.43 | -20.88% | 355 | 33 | 0.22 | 0.52 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 72.50 | 1.29 | 1.39 | 1.36 | -0.44 | -24.45% | 741 | 22,364 | 0.22 | 0.47 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 73.00 | 1.09 | 1.15 | 1.10 | -0.41 | -27.16% | 97 | 725 | 0.22 | 0.41 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 74.00 | 0.69 | 0.77 | 0.73 | -0.32 | -30.48% | 78 | 503 | 0.21 | 0.31 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 75.00 | 0.39 | 0.49 | 0.47 | -0.23 | -32.86% | 797 | 13,983 | 0.21 | 0.23 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 76.00 | 0.26 | 0.30 | 0.28 | -0.16 | -36.37% | 10 | 76 | 0.21 | 0.16 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 77.00 | 0.15 | 0.19 | 0.16 | -0.10 | -38.47% | 519 | 967 | 0.20 | 0.11 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 77.50 | 0.11 | 0.14 | 0.13 | -0.08 | -38.10% | 76 | 14,080 | 0.21 | 0.10 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 78.00 | 0.09 | 0.11 | 0.11 | -0.10 | -47.62% | 600 | 68 | 0.21 | 0.08 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 79.00 | 0.03 | 0.25 | 0.10 | -0.04 | -28.58% | 1 | 54 | 0.24 | 0.05 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 80.00 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 5,437 | 4,342 | 0.23 | 0.04 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 81.00 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.03 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 4:00:07 PM EST |
| 82.00 | 0.01 | 0.24 | % | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 83.00 | 0.00 | 1.29 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 84.00 | 0.01 | 1.29 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 85.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 5 | 2,346 | 0.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 235 | 0.41 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.05 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.08 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.09 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 68 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.57 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 0.11 | 0.24 | 0.00 | 0.00% | 0 | 52 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.64 | 0.06 | 0.00 | 0.00% | 0 | 1,044 | 1.12 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:07 PM EST |
| 52.50 | 0.00 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:07 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 80 | 1,544 | 0.49 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 57.50 | 0.02 | 0.09 | 0.08 | -0.04 | -33.34% | 3 | 3,009 | 0.45 | -0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 60.00 | 0.05 | 0.21 | 0.07 | -0.01 | -12.50% | 13 | 5,706 | 0.44 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 61.00 | 0.03 | 0.28 | % | 0 | 0 | 0.41 | -0.04 | 0.01 | -0.02 | 4/25/2025 4:00:07 PM EST | |||
| 62.00 | 0.04 | 0.28 | 0.12 | % | 22 | 0 | 0.38 | -0.05 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST | |
| 62.50 | 0.06 | 0.13 | 0.11 | -0.01 | -8.34% | 35 | 7,747 | 0.34 | -0.07 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 63.00 | 0.10 | 0.15 | 0.16 | +0.04 | +33.34% | 4 | 10 | 0.35 | -0.07 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 64.00 | 0.14 | 0.17 | 0.20 | +0.03 | +17.65% | 4 | 3 | 0.33 | -0.08 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 65.00 | 0.17 | 0.21 | 0.19 | -0.01 | -5.00% | 970 | 27,054 | 0.31 | -0.10 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 66.00 | 0.23 | 0.26 | 0.24 | -0.02 | -7.70% | 104 | 371 | 0.29 | -0.12 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 67.00 | 0.31 | 0.34 | 0.32 | -0.03 | -8.58% | 35 | 41 | 0.27 | -0.13 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 67.50 | 0.36 | 0.39 | 0.39 | +0.01 | +2.64% | 784 | 15,226 | 0.27 | -0.14 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 68.00 | 0.42 | 0.45 | 0.48 | +0.05 | +11.63% | 44 | 100 | 0.27 | -0.17 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 69.00 | 0.58 | 0.62 | 0.61 | 0.00 | 0.00% | 162 | 85 | 0.26 | -0.21 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 70.00 | 0.80 | 0.85 | 0.83 | +0.07 | +9.22% | 818 | 13,099 | 0.25 | -0.27 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 71.00 | 1.10 | 1.15 | 1.15 | +0.10 | +9.53% | 158 | 1,401 | 0.24 | -0.37 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 72.00 | 1.50 | 1.82 | 1.53 | +0.14 | +10.08% | 300 | 233 | 0.25 | -0.48 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 72.50 | 1.72 | 1.83 | 1.94 | +0.34 | +21.25% | 208 | 6,516 | 0.23 | -0.53 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 73.00 | 1.57 | 2.13 | 2.07 | +0.19 | +10.11% | 169 | 825 | 0.19 | -0.59 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 74.00 | 2.52 | 2.92 | 2.95 | +0.51 | +20.91% | 9 | 759 | 0.22 | -0.69 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 75.00 | 3.35 | 3.50 | 3.40 | +0.47 | +16.05% | 202 | 1,055 | 0.21 | -0.77 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 76.00 | 4.20 | 4.30 | 4.45 | +0.68 | +18.04% | 28 | 749 | 0.35 | -0.84 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 77.00 | 3.65 | 5.25 | 5.10 | +0.92 | +22.01% | 2 | 16 | 0.31 | -0.89 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 77.50 | 5.15 | 5.70 | 6.25 | +1.30 | +26.27% | 1 | 388 | 0.31 | -0.90 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 78.00 | 5.00 | 7.05 | 5.37 | 0.00 | 0.00% | 0 | 39 | 0.41 | -0.92 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 79.00 | 5.25 | 7.80 | % | 0 | 0 | 0.51 | -0.95 | 0.03 | -0.01 | 4/25/2025 4:00:07 PM EST | |||
| 80.00 | 7.95 | 8.45 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.96 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 81.00 | 8.65 | 9.25 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.97 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 82.00 | 8.80 | 10.50 | 8.58 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 83.00 | 9.05 | 11.95 | 9.55 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 84.00 | 11.20 | 13.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 85.00 | 12.65 | 14.10 | 12.40 | +0.30 | +2.48% | 2 | 2 | 0.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 90.00 | 17.00 | 19.05 | 16.79 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 95.00 | 22.70 | 24.00 | 22.47 | 0.00 | 0.00% | 0 | 2 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 100.00 | 27.75 | 28.65 | 27.47 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 105.00 | 32.10 | 33.65 | 35.40 | 0.00 | 0.00% | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 4:00:07 PM EST |