Options Chain for COCA COLA CO COM (KO) - $71.77 as of 5/27/2025 2:03:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 33.95 | 34.65 | 33.95 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:08 PM EST |
| 40.00 | 31.70 | 32.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 42.50 | 29.30 | 29.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 45.00 | 26.75 | 27.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 47.50 | 24.35 | 24.50 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:08 PM EST |
| 50.00 | 21.85 | 22.00 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 55.00 | 16.85 | 17.25 | 14.46 | 0.00 | 0.00% | 0 | 9 | 0.41 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:08 PM EST |
| 60.00 | 11.90 | 12.05 | 11.20 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.97 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:59:08 PM EST |
| 62.50 | 9.45 | 9.60 | % | 0 | 0 | 0.30 | 0.94 | 0.02 | -0.01 | 5/27/2025 12:59:08 PM EST | |||
| 65.00 | 7.10 | 7.20 | 7.30 | 0.00 | 0.00% | 0 | 124 | 0.24 | 0.88 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 12:59:08 PM EST |
| 67.50 | 4.85 | 4.95 | 4.80 | -0.35 | -6.80% | 2 | 77 | 0.21 | 0.79 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 70.00 | 2.95 | 3.05 | 2.89 | -0.25 | -7.97% | 95 | 1,394 | 0.19 | 0.64 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 72.50 | 1.50 | 1.53 | 1.47 | -0.22 | -13.02% | 326 | 3,907 | 0.17 | 0.44 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 75.00 | 0.62 | 0.64 | 0.60 | -0.20 | -25.00% | 235 | 4,672 | 0.17 | 0.24 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 77.50 | 0.22 | 0.24 | 0.23 | -0.09 | -28.13% | 141 | 1,704 | 0.17 | 0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 80.00 | 0.08 | 0.10 | 0.09 | -0.04 | -30.77% | 69 | 837 | 0.17 | 0.05 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 82.50 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 15 | 279 | 0.18 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 85.00 | 0.00 | 0.22 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 90.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:08 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 100.00 | 0.00 | 0.14 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.19 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 40.00 | 0.00 | 0.22 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 42.50 | 0.00 | 0.26 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 45.00 | 0.00 | 0.29 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 47.50 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:08 PM EST |
| 50.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:59:08 PM EST |
| 55.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:08 PM EST |
| 60.00 | 0.13 | 0.15 | 0.15 | -0.02 | -11.77% | 1 | 439 | 0.28 | -0.03 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 62.50 | 0.20 | 0.22 | 0.21 | -0.05 | -19.24% | 15 | 9 | 0.25 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 65.00 | 0.34 | 0.35 | 0.35 | -0.07 | -16.67% | 142 | 4,636 | 0.22 | -0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 67.50 | 0.62 | 0.64 | 0.65 | -0.09 | -12.17% | 413 | 3,206 | 0.20 | -0.21 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 70.00 | 1.19 | 1.22 | 1.23 | -0.15 | -10.87% | 783 | 3,579 | 0.18 | -0.36 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 72.50 | 2.23 | 2.30 | 2.35 | -0.01 | -0.43% | 12 | 2,199 | 0.17 | -0.56 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 75.00 | 3.90 | 4.00 | 4.05 | -0.04 | -0.98% | 13 | 1,389 | 0.17 | -0.76 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 77.50 | 5.90 | 6.20 | 5.65 | 0.00 | 0.00% | 0 | 12 | 0.20 | -0.89 | 0.04 | -0.01 | 5/8/2025 | 5/27/2025 12:59:08 PM EST |
| 80.00 | 8.50 | 8.60 | 9.04 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.95 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 12:59:08 PM EST |
| 82.50 | 10.95 | 11.10 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.98 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 12:59:08 PM EST |
| 85.00 | 13.45 | 13.55 | % | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 90.00 | 18.40 | 18.55 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 95.00 | 23.40 | 23.55 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 100.00 | 27.90 | 28.55 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST |