Options Chain for COCA COLA CO COM (KO) - $71.70 as of 5/5/2025 8:29:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.50 | 33.75 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 24.75 | 28.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 21.75 | 22.85 | 21.88 | +4.86 | +28.56% | 1 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 16.25 | 17.95 | 17.20 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 58.00 | 13.00 | 14.95 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 59.00 | 12.80 | 13.95 | 13.65 | 0.00 | 0.00% | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 11.35 | 12.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 61.00 | 10.80 | 11.95 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 62.00 | 9.85 | 10.25 | 10.25 | 0.00 | 0.00% | 0 | 5 | 0.40 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 63.00 | 8.85 | 10.00 | 10.26 | 0.00 | 0.00% | 0 | 6 | 0.53 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 64.00 | 7.90 | 8.20 | 7.80 | % | 12 | 0 | 0.45 | 0.99 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 65.00 | 6.45 | 8.05 | 6.50 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.98 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 66.00 | 5.90 | 7.05 | 7.85 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.96 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 67.00 | 4.95 | 6.10 | 5.00 | -0.45 | -8.26% | 3 | 2 | 0.21 | 0.93 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 68.00 | 4.05 | 4.20 | 3.80 | -0.25 | -6.18% | 2 | 35 | 0.21 | 0.89 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 69.00 | 3.15 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 14 | 0.20 | 0.83 | 0.08 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 2.36 | 2.63 | 2.51 | 0.00 | 0.00% | 0 | 44 | 0.19 | 0.74 | 0.11 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 71.00 | 1.67 | 1.78 | 1.58 | -0.15 | -8.68% | 87 | 123 | 0.18 | 0.63 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.00 | 1.06 | 1.15 | 1.08 | -0.06 | -5.27% | 140 | 387 | 0.17 | 0.50 | 0.14 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 73.00 | 0.61 | 0.68 | 0.62 | -0.04 | -6.07% | 265 | 224 | 0.17 | 0.35 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 74.00 | 0.30 | 0.36 | 0.31 | -0.04 | -11.43% | 26 | 557 | 0.16 | 0.23 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.13 | 0.17 | 0.15 | -0.04 | -21.06% | 139 | 1,817 | 0.16 | 0.13 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 76.00 | 0.05 | 0.08 | 0.07 | -0.05 | -41.67% | 2 | 176 | 0.16 | 0.07 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.00 | 0.01 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 539 | 0.19 | 0.03 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.28 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.01 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 73 | 0.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 82.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 83.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 84.00 | 0.00 | 0.14 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.14 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 86.00 | 0.00 | 0.14 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 0.34 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.09 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.11 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 59.00 | 0.01 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.03 | 0.15 | 0.04 | -0.22 | -84.62% | 103 | 117 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 61.00 | 0.01 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 62.00 | 0.02 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 63.00 | 0.02 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 60 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 64.00 | 0.03 | 0.16 | 0.13 | +0.01 | +8.34% | 4 | 56 | 0.30 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.08 | 0.11 | 0.11 | +0.01 | +10.00% | 2 | 245 | 0.28 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 66.00 | 0.11 | 0.14 | 0.12 | -0.02 | -14.29% | 2 | 16 | 0.26 | -0.04 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 67.00 | 0.15 | 0.19 | 0.22 | +0.04 | +22.23% | 1 | 83 | 0.25 | -0.07 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 68.00 | 0.22 | 0.26 | 0.24 | 0.00 | 0.00% | 9 | 229 | 0.23 | -0.11 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 69.00 | 0.32 | 0.37 | 0.39 | +0.01 | +2.64% | 32 | 453 | 0.21 | -0.17 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.46 | 0.55 | 0.53 | 0.00 | 0.00% | 40 | 211 | 0.20 | -0.26 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 71.00 | 0.69 | 0.83 | 0.83 | +0.01 | +1.22% | 47 | 105 | 0.19 | -0.37 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.00 | 1.16 | 1.23 | 1.31 | +0.08 | +6.51% | 37 | 422 | 0.18 | -0.50 | 0.14 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 73.00 | 1.55 | 1.82 | 1.99 | +0.20 | +11.18% | 10 | 138 | 0.18 | -0.65 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 74.00 | 2.29 | 2.56 | 2.75 | 0.00 | 0.00% | 0 | 73 | 0.18 | -0.77 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 3.20 | 3.40 | 3.98 | +0.57 | +16.72% | 2 | 10 | 0.19 | -0.87 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 76.00 | 3.80 | 4.35 | 4.80 | +0.98 | +25.66% | 1 | 3 | 0.22 | -0.93 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.00 | 4.25 | 6.20 | 5.28 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.97 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 78.00 | 5.90 | 6.35 | 6.84 | +0.59 | +9.44% | 1 | 4 | 0.40 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 79.00 | 6.85 | 7.50 | % | 0 | 0 | 0.32 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 7.25 | 8.90 | 7.75 | 0.00 | 0.00% | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 81.00 | 8.20 | 9.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 82.00 | 8.40 | 11.20 | 13.25 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 83.00 | 11.15 | 11.45 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 84.00 | 11.65 | 13.05 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 12.95 | 13.85 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 86.00 | 13.65 | 14.95 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |