Options Chain for COCA COLA CO COM (KO) - $71.91 as of 4/25/2025 8:43:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.35 | 42.25 | 44.39 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 32.50 | 38.15 | 40.05 | 41.93 | 0.00 | 0.00% | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 35.00 | 36.40 | 37.30 | 29.15 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 4/25/2025 4:00:07 PM EST |
| 37.50 | 32.80 | 34.95 | 23.80 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 4/25/2025 4:00:07 PM EST |
| 40.00 | 30.80 | 32.90 | 32.82 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:07 PM EST |
| 42.50 | 29.00 | 29.90 | 30.70 | 0.00 | 0.00% | 0 | 20 | 1.36 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:07 PM EST |
| 45.00 | 25.45 | 27.45 | 29.50 | 0.00 | 0.00% | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 47.50 | 22.80 | 24.90 | 22.40 | 0.00 | 0.00% | 0 | 82 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 4:00:07 PM EST |
| 50.00 | 21.35 | 22.85 | 22.30 | 0.00 | 0.00% | 0 | 105 | 0.73 | 0.99 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:07 PM EST |
| 52.50 | 19.65 | 20.70 | 15.02 | 0.00 | 0.00% | 0 | 342 | 0.80 | 0.98 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:07 PM EST |
| 55.00 | 15.20 | 17.45 | 18.10 | 0.00 | 0.00% | 0 | 478 | 0.70 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 57.50 | 14.75 | 15.70 | 11.25 | 0.00 | 0.00% | 0 | 1,063 | 0.63 | 0.95 | 0.01 | -0.01 | 4/7/2025 | 4/25/2025 4:00:07 PM EST |
| 60.00 | 11.65 | 12.65 | 13.45 | 0.00 | 0.00% | 0 | 2,219 | 0.48 | 0.93 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 62.50 | 9.90 | 10.15 | 9.35 | -1.95 | -17.26% | 2 | 3,010 | 0.31 | 0.89 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 65.00 | 7.60 | 7.75 | 7.60 | -0.90 | -10.59% | 2 | 5,742 | 0.27 | 0.85 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 67.50 | 5.45 | 5.60 | 5.18 | -0.97 | -15.78% | 10 | 6,383 | 0.24 | 0.77 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 70.00 | 3.55 | 3.65 | 3.64 | -0.52 | -12.50% | 313 | 21,160 | 0.22 | 0.65 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 72.50 | 2.04 | 2.12 | 2.07 | -0.48 | -18.83% | 279 | 17,746 | 0.20 | 0.48 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 75.00 | 1.01 | 1.07 | 1.02 | -0.32 | -23.89% | 690 | 23,132 | 0.19 | 0.29 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 77.50 | 0.20 | 0.47 | 0.46 | -0.18 | -28.13% | 705 | 6,084 | 0.17 | 0.14 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 80.00 | 0.16 | 0.21 | 0.19 | -0.09 | -32.15% | 200 | 15,779 | 0.19 | 0.06 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 82.50 | 0.03 | 0.43 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 85.00 | 0.01 | 0.10 | 0.07 | +0.06 | +600.00% | 2 | 4,099 | 0.20 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 90.00 | 0.01 | 0.03 | 0.04 | +0.02 | +100.00% | 7,301 | 4,543 | 0.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 51 | 0.34 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 4/25/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 4/25/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 585 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 103 | 1.06 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 4/25/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 4/25/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.62 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 4/25/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 4/25/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 195 | 0.86 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 216 | 0.72 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1,848 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:07 PM EST |
| 50.00 | 0.01 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 2,027 | 0.48 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 52.50 | 0.04 | 0.19 | 0.08 | -0.26 | -76.48% | 1 | 1,850 | 0.41 | -0.02 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 55.00 | 0.04 | 0.13 | 0.10 | -0.01 | -9.10% | 2 | 3,530 | 0.35 | -0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 57.50 | 0.08 | 0.35 | 0.13 | +0.06 | +85.72% | 66 | 10,286 | 0.35 | -0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 60.00 | 0.19 | 0.21 | 0.21 | 0.00 | 0.00% | 319 | 8,828 | 0.30 | -0.07 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 62.50 | 0.28 | 0.33 | 0.32 | -0.01 | -3.03% | 145 | 6,119 | 0.27 | -0.11 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 65.00 | 0.50 | 0.53 | 0.52 | 0.00 | 0.00% | 392 | 9,190 | 0.25 | -0.15 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 67.50 | 0.85 | 0.89 | 0.89 | +0.01 | +1.14% | 484 | 8,288 | 0.23 | -0.23 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 70.00 | 1.50 | 1.62 | 1.55 | +0.08 | +5.45% | 855 | 11,146 | 0.22 | -0.35 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 72.50 | 2.51 | 2.62 | 2.55 | +0.13 | +5.38% | 478 | 3,201 | 0.21 | -0.52 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 75.00 | 4.00 | 4.20 | 4.15 | +0.30 | +7.80% | 40 | 1,232 | 0.21 | -0.71 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 77.50 | 5.90 | 6.10 | 6.42 | +0.82 | +14.65% | 13 | 104 | 0.26 | -0.86 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 80.00 | 6.95 | 8.35 | 8.85 | +1.70 | +23.78% | 1 | 42 | 0.22 | -0.94 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 82.50 | 9.50 | 10.75 | 11.15 | % | 20 | 0 | 0.30 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST | |
| 85.00 | 12.85 | 13.20 | 11.65 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 90.00 | 17.45 | 18.15 | 17.20 | 0.00 | 0.00% | 0 | 3 | 0.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:07 PM EST |
| 95.00 | 23.00 | 24.10 | 23.05 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:07 PM EST |
| 100.00 | 26.65 | 29.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 105.00 | 31.50 | 33.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST |