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 | 29.80 | 33.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 24.85 | 28.85 | 26.88 | % | 1 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 50.00 | 21.65 | 22.85 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 16.15 | 18.10 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 11.25 | 13.15 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 61.00 | 10.30 | 12.20 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 62.00 | 9.70 | 10.85 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 63.00 | 8.75 | 10.20 | % | 0 | 0 | 0.43 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 64.00 | 8.10 | 8.35 | % | 0 | 0 | 0.42 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 7.15 | 7.60 | % | 0 | 0 | 0.33 | 0.92 | 0.03 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 66.00 | 6.20 | 6.40 | % | 0 | 0 | 0.25 | 0.88 | 0.04 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 67.00 | 5.30 | 6.45 | 5.22 | % | 8 | 0 | 0.23 | 0.84 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 68.00 | 4.40 | 5.10 | 4.44 | % | 8 | 0 | 0.22 | 0.80 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 69.00 | 3.60 | 3.90 | % | 0 | 0 | 0.21 | 0.74 | 0.07 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 2.45 | 3.05 | 2.84 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.67 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 71.00 | 2.19 | 2.50 | 2.25 | -0.04 | -1.75% | 40 | 15 | 0.19 | 0.59 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.00 | 1.56 | 1.82 | 1.64 | -0.04 | -2.39% | 8 | 9 | 0.17 | 0.50 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 73.00 | 1.10 | 1.20 | 1.08 | -0.10 | -8.48% | 4 | 13 | 0.17 | 0.40 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 74.00 | 0.70 | 0.87 | 0.71 | -0.20 | -21.98% | 14 | 5 | 0.16 | 0.30 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.44 | 0.65 | 0.45 | -0.01 | -2.18% | 13 | 1,350 | 0.16 | 0.20 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 76.00 | 0.25 | 0.50 | 0.26 | -0.05 | -16.13% | 5 | 1 | 0.16 | 0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.00 | 0.14 | 0.22 | % | 0 | 0 | 0.16 | 0.08 | 0.04 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 78.00 | 0.07 | 0.13 | 0.11 | % | 2 | 0 | 0.18 | 0.05 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 79.00 | 0.01 | 1.10 | % | 0 | 0 | 0.24 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.33 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 81.00 | 0.00 | 0.62 | % | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 82.00 | 0.00 | 0.59 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 83.00 | 0.00 | 0.58 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 84.00 | 0.00 | 0.37 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.56 | % | 0 | 0 | 0.42 | 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 | 0.37 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.21 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.03 | 0.55 | % | 0 | 0 | 0.36 | -0.02 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 61.00 | 0.04 | 0.24 | 0.18 | % | 5 | 0 | 0.30 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 62.00 | 0.12 | 0.16 | 0.13 | % | 1 | 0 | 0.29 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 63.00 | 0.15 | 0.19 | % | 0 | 0 | 0.27 | -0.05 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 64.00 | 0.19 | 0.40 | % | 0 | 0 | 0.25 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.14 | 0.29 | 0.28 | +0.23 | +460.00% | 2 | 2 | 0.25 | -0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 66.00 | 0.31 | 0.58 | 0.41 | % | 6 | 0 | 0.23 | -0.12 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 67.00 | 0.23 | 1.75 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.16 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 68.00 | 0.45 | 0.63 | 0.63 | % | 101 | 0 | 0.21 | -0.20 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 69.00 | 0.73 | 1.03 | 0.86 | % | 2 | 0 | 0.21 | -0.26 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 70.00 | 0.00 | 1.26 | 1.11 | +0.01 | +0.91% | 51 | 12 | 0.20 | -0.33 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 71.00 | 1.20 | 1.46 | 1.71 | +0.16 | +10.33% | 1 | 11 | 0.19 | -0.41 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.00 | 1.70 | 1.93 | 1.92 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.50 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 73.00 | 2.20 | 2.50 | % | 0 | 0 | 0.20 | -0.60 | 0.10 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 74.00 | 2.80 | 3.15 | % | 0 | 0 | 0.20 | -0.70 | 0.09 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 3.65 | 3.90 | % | 0 | 0 | 0.20 | -0.80 | 0.08 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 76.00 | 3.95 | 4.70 | 4.65 | % | 2 | 0 | 0.21 | -0.87 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 77.00 | 5.25 | 5.65 | % | 0 | 0 | 0.35 | -0.92 | 0.04 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 78.00 | 6.25 | 8.00 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.95 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 79.00 | 6.85 | 7.55 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 7.45 | 9.95 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 81.00 | 8.40 | 9.50 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 82.00 | 9.05 | 10.55 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 83.00 | 10.30 | 12.45 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 84.00 | 12.15 | 12.90 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 12.90 | 13.65 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |