Options Chain for COCA COLA CO COM (KO) - $71.17 as of 5/9/2025 3:26:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.60 | 31.05 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 45.00 | 25.05 | 27.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 50.00 | 20.65 | 21.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 55.00 | 14.15 | 15.95 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 60.00 | 9.45 | 12.50 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 61.00 | 9.70 | 10.05 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 62.00 | 8.75 | 9.40 | % | 0 | 0 | 0.29 | 0.95 | 0.02 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 63.00 | 7.55 | 8.05 | % | 0 | 0 | 0.24 | 0.92 | 0.03 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 64.00 | 6.90 | 7.10 | % | 0 | 0 | 0.40 | 0.89 | 0.03 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 65.00 | 4.70 | 6.90 | % | 0 | 0 | 0.19 | 0.85 | 0.04 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 66.00 | 4.50 | 5.55 | % | 0 | 0 | 0.33 | 0.81 | 0.05 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 67.00 | 2.60 | 5.05 | % | 0 | 0 | 0.24 | 0.76 | 0.06 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 68.00 | 2.70 | 4.50 | % | 0 | 0 | 0.22 | 0.70 | 0.07 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 69.00 | 1.45 | 2.96 | % | 0 | 0 | 0.13 | 0.63 | 0.08 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 70.00 | 2.09 | 2.29 | 2.28 | -0.55 | -19.44% | 7 | 1 | 0.19 | 0.55 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 71.00 | 1.34 | 1.83 | 1.61 | % | 2 | 0 | 0.18 | 0.47 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 72.00 | 1.06 | 1.56 | 1.10 | -0.50 | -31.25% | 26 | 10 | 0.17 | 0.38 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 73.00 | 0.51 | 0.89 | % | 0 | 0 | 0.17 | 0.29 | 0.08 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 74.00 | 0.45 | 0.54 | 0.54 | % | 50 | 0 | 0.16 | 0.21 | 0.07 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 75.00 | 0.30 | 0.43 | % | 0 | 0 | 0.17 | 0.15 | 0.06 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 76.00 | 0.14 | 0.29 | % | 0 | 0 | 0.15 | 0.10 | 0.04 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 77.00 | 0.07 | 0.19 | % | 0 | 0 | 0.15 | 0.07 | 0.03 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 78.00 | 0.00 | 0.24 | % | 0 | 0 | 0.22 | 0.04 | 0.02 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 79.00 | 0.00 | 0.30 | % | 0 | 0 | 0.24 | 0.03 | 0.02 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.26 | % | 0 | 0 | 0.25 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 81.00 | 0.00 | 0.23 | % | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 82.00 | 0.00 | 0.20 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 83.00 | 0.00 | 0.19 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 84.00 | 0.00 | 0.17 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.14 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 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 | 2.13 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.19 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.37 | % | 0 | 0 | 0.30 | -0.02 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 61.00 | 0.00 | 0.26 | % | 0 | 0 | 0.36 | -0.03 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 62.00 | 0.00 | 0.32 | % | 0 | 0 | 0.31 | -0.05 | 0.02 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 63.00 | 0.00 | 0.38 | % | 0 | 0 | 0.26 | -0.08 | 0.03 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 64.00 | 0.08 | 0.63 | % | 0 | 0 | 0.23 | -0.11 | 0.03 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.48 | 0.41 | % | 6 | 0 | 0.18 | -0.15 | 0.04 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 66.00 | 0.31 | 0.67 | 0.52 | % | 2 | 0 | 0.21 | -0.19 | 0.05 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 67.00 | 0.51 | 0.83 | 0.70 | % | 6 | 0 | 0.21 | -0.24 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 68.00 | 0.72 | 1.22 | 0.94 | % | 10 | 0 | 0.19 | -0.30 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 69.00 | 1.21 | 1.46 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.37 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.75 | 1.55 | +0.24 | +18.33% | 2 | 1 | 0.11 | -0.45 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 71.00 | 2.07 | 2.19 | 1.92 | % | 6 | 0 | 0.18 | -0.53 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 72.00 | 2.41 | 2.80 | 2.43 | +0.64 | +35.76% | 3 | 1 | 0.18 | -0.62 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 73.00 | 3.25 | 3.45 | 2.93 | +0.42 | +16.74% | 2 | 4 | 0.18 | -0.71 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 74.00 | 4.00 | 4.20 | % | 0 | 0 | 0.17 | -0.79 | 0.07 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 75.00 | 3.90 | 5.05 | % | 0 | 0 | 0.26 | -0.85 | 0.06 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 76.00 | 5.75 | 6.60 | % | 0 | 0 | 0.21 | -0.90 | 0.04 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 77.00 | 5.25 | 6.85 | % | 0 | 0 | 0.29 | -0.93 | 0.03 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 78.00 | 7.60 | 8.45 | % | 0 | 0 | 0.28 | -0.96 | 0.02 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 79.00 | 8.50 | 8.80 | % | 0 | 0 | 0.14 | -0.97 | 0.02 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 80.00 | 9.25 | 9.75 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 81.00 | 9.00 | 10.75 | % | 0 | 0 | 0.35 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 82.00 | 10.40 | 12.35 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 83.00 | 11.15 | 13.00 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 84.00 | 12.65 | 14.90 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 85.00 | 13.85 | 15.25 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST |