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 | 29.50 | 31.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 45.00 | 24.70 | 26.95 | 23.65 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 50.00 | 19.30 | 21.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 55.00 | 14.35 | 17.10 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 57.00 | 12.40 | 15.05 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 58.00 | 11.55 | 13.60 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 59.00 | 10.40 | 12.95 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 60.00 | 9.30 | 11.40 | % | 0 | 0 | 0.37 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 61.00 | 9.60 | 10.80 | % | 0 | 0 | 0.34 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 62.00 | 8.65 | 9.00 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.96 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 4:00:07 PM EST |
| 63.00 | 6.65 | 8.80 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.95 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 64.00 | 6.10 | 8.00 | % | 0 | 0 | 0.39 | 0.92 | 0.03 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 65.00 | 4.45 | 7.05 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.87 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 66.00 | 3.95 | 5.25 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.13 | 0.84 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 67.00 | 3.80 | 5.15 | 4.65 | +1.70 | +57.63% | 1 | 2 | 0.24 | 0.80 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 68.00 | 3.30 | 3.60 | 3.95 | +0.38 | +10.65% | 1 | 19 | 0.21 | 0.73 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 69.00 | 2.61 | 3.10 | 2.87 | 0.00 | 0.00% | 0 | 89 | 0.22 | 0.66 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 70.00 | 1.96 | 2.35 | 1.77 | -0.48 | -21.34% | 668 | 748 | 0.20 | 0.58 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 71.00 | 1.20 | 1.79 | 1.56 | -0.12 | -7.15% | 31 | 88 | 0.19 | 0.49 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 72.00 | 1.02 | 1.24 | 1.13 | -0.02 | -1.74% | 23 | 319 | 0.19 | 0.39 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 73.00 | 0.65 | 1.11 | 0.68 | -0.04 | -5.56% | 10 | 47 | 0.20 | 0.30 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 74.00 | 0.46 | 0.61 | 0.48 | +0.02 | +4.35% | 421 | 29 | 0.19 | 0.23 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 75.00 | 0.26 | 1.58 | 0.21 | -0.09 | -30.00% | 665 | 1,021 | 0.26 | 0.16 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 76.00 | 0.17 | 0.28 | 0.23 | % | 2 | 0 | 0.19 | 0.12 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST | |
| 77.00 | 0.00 | 1.65 | 0.12 | % | 5 | 0 | 0.48 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST | |
| 78.00 | 0.00 | 0.69 | % | 0 | 0 | 0.34 | 0.05 | 0.03 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 79.00 | 0.00 | 2.17 | % | 0 | 0 | 0.57 | 0.03 | 0.02 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 81.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 82.00 | 0.00 | 2.14 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 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 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.14 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.16 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 57.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 58.00 | 0.00 | 1.36 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 59.00 | 0.00 | 2.19 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.38 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 61.00 | 0.00 | 2.23 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.02 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 62.00 | 0.11 | 1.75 | 0.09 | % | 4 | 0 | 0.39 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST | |
| 63.00 | 0.10 | 1.98 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.05 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 64.00 | 0.23 | 1.80 | 0.27 | +0.07 | +35.00% | 1 | 10 | 0.35 | -0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 65.00 | 0.29 | 0.43 | 0.40 | +0.12 | +42.86% | 6 | 164 | 0.25 | -0.13 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 66.00 | 0.40 | 0.53 | 0.30 | -0.10 | -25.00% | 114 | 74 | 0.24 | -0.16 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 67.00 | 0.12 | 2.01 | 0.47 | +0.07 | +17.50% | 22 | 11 | 0.27 | -0.20 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 68.00 | 0.65 | 1.04 | 0.80 | +0.17 | +26.99% | 13 | 29 | 0.22 | -0.27 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 69.00 | 1.01 | 1.17 | 1.08 | +0.27 | +33.34% | 460 | 25 | 0.21 | -0.34 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 70.00 | 1.40 | 1.53 | 1.46 | +0.36 | +32.73% | 62 | 44 | 0.21 | -0.42 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 71.00 | 0.42 | 1.97 | 2.12 | +0.20 | +10.42% | 15 | 24 | 0.12 | -0.51 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 72.00 | 2.32 | 2.54 | 2.39 | +0.22 | +10.14% | 7 | 18 | 0.19 | -0.61 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 73.00 | 2.87 | 4.15 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.70 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 74.00 | 2.54 | 4.00 | % | 0 | 0 | 0.32 | -0.77 | 0.07 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 75.00 | 2.90 | 5.50 | 4.44 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.84 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 76.00 | 5.55 | 5.80 | 5.43 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.88 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 77.00 | 6.35 | 6.80 | % | 0 | 0 | 0.30 | -0.92 | 0.04 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 78.00 | 7.30 | 9.45 | % | 0 | 0 | 0.39 | -0.95 | 0.03 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 79.00 | 7.15 | 10.30 | % | 0 | 0 | 0.44 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 80.00 | 9.35 | 10.80 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 81.00 | 9.95 | 10.75 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 82.00 | 10.00 | 13.65 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST |