Options Chain for COCA COLA CO COM (KO) - $72.10 as of 5/30/2025 9:24:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.75 | 33.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 26.45 | 28.35 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 22.00 | 22.45 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 16.15 | 18.65 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 59.00 | 11.75 | 14.75 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 60.00 | 11.80 | 13.85 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 61.00 | 9.70 | 12.95 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 62.00 | 9.95 | 11.75 | % | 0 | 0 | 0.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 63.00 | 8.15 | 10.55 | % | 0 | 0 | 0.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 64.00 | 8.15 | 8.70 | % | 0 | 0 | 0.44 | 0.98 | 0.02 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 6.80 | 8.85 | % | 0 | 0 | 0.29 | 0.95 | 0.03 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 66.00 | 5.90 | 7.70 | % | 0 | 0 | 0.31 | 0.92 | 0.04 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 67.00 | 3.75 | 6.95 | % | 0 | 0 | 0.23 | 0.88 | 0.05 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 68.00 | 3.80 | 5.55 | 4.35 | % | 1 | 0 | 0.13 | 0.82 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 69.00 | 3.10 | 3.80 | % | 0 | 0 | 0.19 | 0.76 | 0.07 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 2.78 | 3.00 | % | 0 | 0 | 0.18 | 0.69 | 0.08 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 71.00 | 2.02 | 2.30 | % | 0 | 0 | 0.17 | 0.60 | 0.09 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 72.00 | 1.52 | 1.74 | 1.77 | % | 7 | 0 | 0.17 | 0.51 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 73.00 | 1.00 | 1.25 | 1.18 | +1.17 | +11,700.00% | 8 | 21 | 0.16 | 0.41 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 74.00 | 0.63 | 0.83 | 0.79 | % | 10 | 0 | 0.16 | 0.31 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 75.00 | 0.22 | 0.56 | 0.58 | % | 1 | 0 | 0.17 | 0.22 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 76.00 | 0.03 | 2.23 | % | 0 | 0 | 0.17 | 0.16 | 0.07 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 77.00 | 0.01 | 1.78 | 0.10 | % | 2 | 0 | 0.19 | 0.11 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 78.00 | 0.00 | 0.83 | % | 0 | 0 | 0.31 | 0.07 | 0.04 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 79.00 | 0.00 | 0.93 | 0.09 | % | 1 | 0 | 0.18 | 0.05 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 80.00 | 0.00 | 2.16 | % | 0 | 0 | 0.50 | 0.02 | 0.02 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 81.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 82.00 | 0.00 | 2.14 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 83.00 | 0.00 | 2.14 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 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 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.18 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.19 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 61.00 | 0.00 | 0.85 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 2.23 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 63.00 | 0.00 | 2.21 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.24 | % | 0 | 0 | 0.26 | -0.02 | 0.02 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 0.14 | 2.26 | % | 0 | 0 | 0.24 | -0.05 | 0.03 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 66.00 | 0.23 | 0.41 | % | 0 | 0 | 0.23 | -0.08 | 0.04 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 67.00 | 0.30 | 0.45 | 0.41 | % | 3 | 0 | 0.22 | -0.12 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 68.00 | 0.47 | 0.61 | 0.43 | -0.19 | -30.65% | 3 | 0 | 0.20 | -0.18 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 69.00 | 0.46 | 0.94 | 0.74 | -0.13 | -14.95% | 3 | 2 | 0.18 | -0.24 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 0.84 | 1.05 | 1.03 | -0.13 | -11.21% | 8 | 1 | 0.18 | -0.31 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 71.00 | 1.13 | 1.51 | 1.37 | -0.16 | -10.46% | 7 | 10 | 0.17 | -0.40 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 72.00 | 0.73 | 2.11 | 1.81 | % | 3 | 0 | 0.12 | -0.49 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 73.00 | 1.72 | 2.59 | % | 0 | 0 | 0.16 | -0.59 | 0.10 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 74.00 | 2.23 | 3.40 | % | 0 | 0 | 0.16 | -0.69 | 0.09 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 75.00 | 1.92 | 4.40 | % | 0 | 0 | 0.13 | -0.78 | 0.08 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 76.00 | 2.88 | 4.65 | % | 0 | 0 | 0.11 | -0.84 | 0.07 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 77.00 | 3.75 | 5.50 | % | 0 | 0 | 0.11 | -0.89 | 0.05 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 78.00 | 5.05 | 7.40 | 6.50 | % | 3 | 0 | 0.24 | -0.93 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 79.00 | 5.60 | 7.40 | % | 0 | 0 | 0.15 | -0.95 | 0.03 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 7.95 | 9.35 | 8.20 | % | 4 | 0 | 0.12 | -0.98 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 81.00 | 7.75 | 9.45 | % | 0 | 0 | 0.28 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 82.00 | 8.55 | 10.75 | % | 0 | 0 | 0.30 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 83.00 | 9.55 | 12.30 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 11.95 | 13.85 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |