Options Chain for COCA COLA CO COM (KO) - $71.29 as of 6/4/2025 4:24:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.45 | 42.00 | 44.39 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/4/2025 3:59:54 PM EST |
| 32.50 | 37.30 | 39.20 | 39.55 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/4/2025 3:59:54 PM EST |
| 35.00 | 35.35 | 37.60 | 29.15 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 6/4/2025 3:59:54 PM EST |
| 37.50 | 33.65 | 35.20 | 23.80 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 6/4/2025 3:59:54 PM EST |
| 40.00 | 31.15 | 31.95 | 32.82 | 0.00 | 0.00% | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/4/2025 3:59:54 PM EST |
| 42.50 | 28.85 | 29.60 | 30.70 | 0.00 | 0.00% | 0 | 19 | 1.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/4/2025 3:59:54 PM EST |
| 45.00 | 26.25 | 27.00 | 27.12 | 0.00 | 0.00% | 0 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/4/2025 3:59:54 PM EST |
| 47.50 | 23.85 | 24.40 | 24.30 | 0.00 | 0.00% | 0 | 82 | 0.73 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/4/2025 3:59:54 PM EST |
| 50.00 | 21.35 | 21.50 | 22.30 | 0.00 | 0.00% | 0 | 104 | 0.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 3:59:54 PM EST |
| 52.50 | 18.85 | 19.25 | 18.82 | 0.00 | 0.00% | 0 | 342 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/4/2025 3:59:54 PM EST |
| 55.00 | 16.40 | 16.50 | 16.38 | 0.00 | 0.00% | 0 | 478 | 0.55 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 57.50 | 13.90 | 14.00 | 14.26 | -0.04 | -0.28% | 26 | 1,062 | 0.49 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 60.00 | 11.40 | 11.50 | 10.77 | 0.00 | 0.00% | 0 | 2,188 | 0.44 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 61.00 | 10.40 | 10.55 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 62.00 | 9.40 | 9.55 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 62.50 | 8.90 | 9.05 | 9.00 | +0.30 | +3.45% | 9 | 3,026 | 0.39 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 63.00 | 8.40 | 8.55 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 3:59:54 PM EST |
| 64.00 | 7.40 | 8.55 | % | 0 | 0 | 0.37 | 1.00 | 0.01 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 65.00 | 6.40 | 6.55 | 6.55 | +0.23 | +3.64% | 121 | 6,766 | 0.35 | 0.96 | 0.04 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 66.00 | 5.40 | 5.85 | 5.95 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.91 | 0.05 | -0.01 | 5/30/2025 | 6/4/2025 3:59:54 PM EST |
| 67.00 | 4.45 | 4.60 | 4.52 | 0.00 | 0.00% | 0 | 45 | 0.28 | 0.91 | 0.06 | -0.01 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 67.50 | 3.95 | 4.10 | 4.26 | +0.41 | +10.65% | 119 | 6,355 | 0.25 | 0.89 | 0.07 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 68.00 | 3.50 | 3.60 | 3.60 | +0.20 | +5.89% | 2 | 32 | 0.25 | 0.89 | 0.09 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 69.00 | 2.56 | 2.67 | 2.95 | +0.45 | +18.00% | 5 | 73 | 0.21 | 0.82 | 0.12 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 70.00 | 1.74 | 1.81 | 1.84 | +0.15 | +8.88% | 2,448 | 24,390 | 0.19 | 0.70 | 0.15 | -0.02 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 71.00 | 1.05 | 1.10 | 1.15 | +0.11 | +10.58% | 316 | 668 | 0.17 | 0.54 | 0.18 | -0.02 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 72.00 | 0.55 | 0.67 | 0.53 | 0.00 | 0.00% | 822 | 4,012 | 0.16 | 0.36 | 0.18 | -0.02 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 72.50 | 0.37 | 0.41 | 0.42 | +0.04 | +10.53% | 806 | 21,368 | 0.15 | 0.27 | 0.16 | -0.02 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 73.00 | 0.24 | 0.28 | 0.25 | 0.00 | 0.00% | 146 | 1,702 | 0.15 | 0.20 | 0.14 | -0.02 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 74.00 | 0.12 | 0.13 | 0.12 | -0.01 | -7.70% | 149 | 2,299 | 0.16 | 0.11 | 0.09 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 75.00 | 0.06 | 0.07 | 0.07 | +0.01 | +16.67% | 444 | 25,689 | 0.17 | 0.07 | 0.06 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 76.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 2 | 426 | 0.17 | 0.05 | 0.04 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 77.00 | 0.01 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.21 | 0.02 | 0.02 | 0.00 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 77.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 15 | 7,586 | 0.21 | 0.02 | 0.02 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/4/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 3 | 17,400 | 0.27 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 82.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 82.50 | 0.00 | 0.06 | 0.22 | 0.00 | 0.00% | 0 | 54 | 0.37 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,551 | 0.37 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 11,962 | 0.43 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 54 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/4/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 6/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 586 | 1.83 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/4/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/4/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/4/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/4/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 215 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/4/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 216 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/4/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 1,855 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/4/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,036 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,864 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/4/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3,558 | 0.57 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 57.50 | 0.01 | 0.03 | 0.04 | +0.02 | +100.00% | 92 | 11,242 | 0.43 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 60.00 | 0.02 | 0.05 | 0.02 | -0.03 | -60.00% | 10 | 8,449 | 0.39 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 61.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 2 | 38 | 0.36 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 62.00 | 0.03 | 0.15 | 0.05 | 0.00 | 0.00% | 40 | 60 | 0.41 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 62.50 | 0.02 | 0.09 | 0.06 | +0.04 | +200.00% | 8 | 5,414 | 0.35 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 63.00 | 0.02 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/4/2025 3:59:54 PM EST |
| 64.00 | 0.03 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 382 | 0.31 | 0.00 | 0.01 | 0.00 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 65.00 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 54 | 11,594 | 0.27 | -0.04 | 0.04 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 66.00 | 0.09 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.09 | 0.05 | -0.01 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 67.00 | 0.13 | 0.15 | 0.21 | +0.09 | +75.00% | 1 | 48 | 0.22 | -0.09 | 0.06 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 67.50 | 0.16 | 0.19 | 0.16 | -0.05 | -23.81% | 53 | 12,716 | 0.21 | -0.11 | 0.07 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 68.00 | 0.20 | 0.23 | 0.21 | -0.07 | -25.00% | 29 | 201 | 0.20 | -0.11 | 0.09 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 69.00 | 0.33 | 0.37 | 0.31 | -0.09 | -22.50% | 97 | 1,238 | 0.19 | -0.18 | 0.12 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 70.00 | 0.55 | 0.60 | 0.58 | -0.10 | -14.71% | 386 | 13,972 | 0.17 | -0.30 | 0.15 | -0.02 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 71.00 | 0.94 | 0.97 | 0.90 | -0.16 | -15.10% | 116 | 3,352 | 0.17 | -0.46 | 0.18 | -0.02 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 72.00 | 1.23 | 1.53 | 1.41 | -0.16 | -10.20% | 13 | 1,735 | 0.16 | -0.64 | 0.18 | -0.02 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 72.50 | 1.74 | 1.95 | 1.73 | -0.27 | -13.50% | 14 | 4,908 | 0.16 | -0.73 | 0.16 | -0.02 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 73.00 | 2.09 | 2.28 | 2.71 | +0.03 | +1.12% | 1 | 47 | 0.15 | -0.80 | 0.14 | -0.02 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 74.00 | 3.05 | 3.20 | 2.85 | -0.12 | -4.04% | 4 | 27 | 0.17 | -0.89 | 0.09 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 75.00 | 4.00 | 4.15 | 3.86 | -0.72 | -15.73% | 3 | 1,208 | 0.19 | -0.93 | 0.06 | -0.01 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 76.00 | 4.55 | 5.95 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.12 | -0.95 | 0.04 | -0.01 | 5/21/2025 | 6/4/2025 3:59:54 PM EST |
| 77.00 | 5.30 | 6.10 | 6.06 | -0.64 | -9.56% | 1 | 1 | 0.13 | -0.98 | 0.02 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 77.50 | 6.05 | 6.60 | 5.96 | 0.00 | 0.00% | 0 | 107 | 0.30 | -0.98 | 0.02 | 0.00 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 78.00 | 6.55 | 7.10 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 79.00 | 6.95 | 8.10 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 80.00 | 8.70 | 10.05 | 8.63 | 0.00 | 0.00% | 0 | 30 | 0.36 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 3:59:54 PM EST |
| 81.00 | 9.60 | 11.05 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 82.00 | 10.55 | 12.05 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 82.50 | 11.05 | 11.60 | 13.90 | 0.00 | 0.00% | 0 | 18 | 0.40 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/4/2025 3:59:54 PM EST |
| 83.00 | 11.50 | 13.05 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 84.00 | 12.45 | 14.05 | % | 0 | 4 | 0.44 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 85.00 | 13.95 | 14.10 | 15.85 | 0.00 | 0.00% | 0 | 20 | 0.51 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/4/2025 3:59:54 PM EST |
| 90.00 | 18.00 | 20.05 | 18.30 | 0.00 | 0.00% | 0 | 18 | 0.67 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/4/2025 3:59:54 PM EST |
| 95.00 | 23.60 | 24.95 | 22.55 | 0.00 | 0.00% | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/4/2025 3:59:54 PM EST |
| 100.00 | 27.20 | 29.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 105.00 | 32.10 | 35.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST |