Options Chain for COCA COLA CO COM (KO) - $70.30 as of 3/31/2025 4:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.90 | 32.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 45.00 | 26.60 | 27.25 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 21.90 | 22.25 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 55.00 | 17.05 | 17.25 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 58.00 | 14.10 | 14.35 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 59.00 | 11.85 | 13.40 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 60.00 | 11.90 | 12.40 | % | 0 | 0 | 0.38 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 61.00 | 10.90 | 11.45 | % | 0 | 0 | 0.35 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 62.00 | 10.20 | 10.40 | % | 0 | 0 | 0.34 | 0.97 | 0.01 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 63.00 | 7.25 | 9.45 | % | 0 | 0 | 0.25 | 0.96 | 0.02 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 64.00 | 8.00 | 8.50 | % | 0 | 0 | 0.25 | 0.94 | 0.02 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 65.00 | 5.35 | 7.55 | % | 0 | 0 | 0.24 | 0.91 | 0.03 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 66.00 | 6.45 | 6.55 | % | 0 | 0 | 0.23 | 0.88 | 0.04 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 67.00 | 5.55 | 5.65 | % | 0 | 0 | 0.22 | 0.84 | 0.05 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 68.00 | 4.70 | 4.80 | % | 0 | 0 | 0.22 | 0.80 | 0.05 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 69.00 | 3.90 | 4.00 | 3.17 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.74 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 3.15 | 3.25 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.67 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 71.00 | 2.36 | 2.56 | 2.37 | +0.95 | +66.91% | 549 | 4 | 0.21 | 0.60 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 72.00 | 1.77 | 1.96 | 1.90 | +0.57 | +42.86% | 36 | 2 | 0.19 | 0.51 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 73.00 | 1.36 | 1.46 | 1.35 | +0.50 | +58.83% | 2 | 13 | 0.19 | 0.43 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 74.00 | 0.81 | 1.05 | 0.90 | +0.16 | +21.63% | 26 | 2 | 0.19 | 0.34 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 0.64 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.26 | 0.07 | -0.02 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 76.00 | 0.46 | 0.51 | 0.38 | % | 1 | 0 | 0.18 | 0.20 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 77.00 | 0.00 | 0.36 | 0.21 | % | 1 | 0 | 0.21 | 0.14 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 78.00 | 0.20 | 0.25 | 0.21 | % | 20 | 0 | 0.19 | 0.10 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 79.00 | 0.00 | 0.19 | % | 0 | 0 | 0.21 | 0.07 | 0.03 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.05 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 81.00 | 0.00 | 1.37 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 82.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 3/31/2025 2:58:54 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 | 0.59 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.46 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 55.00 | 0.00 | 0.72 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 59.00 | 0.00 | 0.77 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 60.00 | 0.00 | 0.79 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 61.00 | 0.00 | 0.41 | % | 0 | 0 | 0.40 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 62.00 | 0.00 | 0.17 | 0.13 | +0.03 | +30.00% | 4 | 4 | 0.30 | -0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 63.00 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 64.00 | 0.15 | 0.22 | % | 0 | 0 | 0.25 | -0.06 | 0.02 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 65.00 | 0.00 | 0.28 | % | 0 | 0 | 0.25 | -0.09 | 0.03 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 66.00 | 0.00 | 0.36 | % | 0 | 0 | 0.25 | -0.12 | 0.04 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 67.00 | 0.41 | 0.53 | 0.36 | % | 1 | 0 | 0.23 | -0.16 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 68.00 | 0.56 | 0.63 | 0.50 | -0.41 | -45.06% | 2 | 52 | 0.22 | -0.20 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 69.00 | 0.75 | 0.78 | 0.76 | -0.25 | -24.76% | 5 | 2 | 0.21 | -0.26 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 1.00 | 1.04 | 1.00 | -0.31 | -23.67% | 40 | 7 | 0.21 | -0.33 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 71.00 | 1.31 | 1.37 | 1.35 | -0.91 | -40.27% | 9 | 33 | 0.20 | -0.40 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 72.00 | 1.71 | 1.77 | 1.68 | -0.36 | -17.65% | 9 | 4 | 0.19 | -0.49 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 73.00 | 2.21 | 2.28 | % | 0 | 0 | 0.19 | -0.57 | 0.09 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 74.00 | 2.82 | 2.90 | % | 0 | 0 | 0.19 | -0.66 | 0.08 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 75.00 | 3.50 | 3.65 | % | 0 | 0 | 0.19 | -0.74 | 0.07 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 76.00 | 4.30 | 4.45 | % | 0 | 0 | 0.19 | -0.80 | 0.06 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 77.00 | 5.20 | 5.30 | % | 0 | 0 | 0.18 | -0.86 | 0.05 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 78.00 | 6.10 | 6.25 | % | 0 | 0 | 0.21 | -0.90 | 0.04 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 79.00 | 7.10 | 7.45 | % | 0 | 0 | 0.22 | -0.93 | 0.03 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 80.00 | 8.10 | 8.30 | % | 0 | 0 | 0.24 | -0.95 | 0.02 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 81.00 | 9.10 | 10.25 | % | 0 | 0 | 0.26 | -0.97 | 0.01 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 82.00 | 9.95 | 10.55 | % | 0 | 0 | 0.28 | -0.98 | 0.01 | 0.00 | 3/31/2025 2:58:54 PM EST |