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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.05 | 35.05 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 40.00 | 31.45 | 32.45 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 42.50 | 29.55 | 29.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 45.00 | 26.80 | 27.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 47.50 | 23.45 | 24.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 50.00 | 22.10 | 23.20 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 55.00 | 15.70 | 17.50 | 18.20 | % | 1 | 0 | 0.52 | 0.98 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST | |
| 60.00 | 10.65 | 12.75 | % | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.01 | 4/25/2025 4:00:07 PM EST | |||
| 65.00 | 7.80 | 8.10 | 7.67 | -1.13 | -12.85% | 210 | 1 | 0.25 | 0.82 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 67.50 | 4.90 | 7.15 | 7.26 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.74 | 0.04 | -0.02 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 70.00 | 3.95 | 4.15 | 4.02 | -0.69 | -14.65% | 9 | 122 | 0.21 | 0.63 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 72.50 | 2.51 | 2.61 | 2.56 | -0.44 | -14.67% | 169 | 200 | 0.20 | 0.50 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 75.00 | 1.43 | 1.53 | 1.43 | -0.38 | -21.00% | 62 | 728 | 0.19 | 0.35 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 77.50 | 0.74 | 0.84 | 0.75 | -0.24 | -24.25% | 55 | 602 | 0.19 | 0.22 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 80.00 | 0.31 | 0.44 | 0.36 | -0.14 | -28.00% | 137 | 528 | 0.18 | 0.13 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 82.50 | 0.08 | 0.27 | 0.41 | 0.00 | 0.00% | 0 | 229 | 0.22 | 0.06 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.24 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 1.32 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 42.50 | 0.00 | 1.34 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 47.50 | 0.00 | 2.16 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.06 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 1.83 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 60.00 | 0.23 | 0.31 | 0.32 | -0.03 | -8.58% | 93 | 9 | 0.26 | -0.07 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 65.00 | 0.68 | 0.73 | 0.77 | +0.03 | +4.06% | 3,286 | 128 | 0.23 | -0.18 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 67.50 | 1.14 | 1.24 | 1.22 | +0.03 | +2.53% | 140 | 378 | 0.22 | -0.26 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 70.00 | 1.85 | 2.03 | 1.98 | +0.17 | +9.40% | 163 | 410 | 0.21 | -0.37 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 72.50 | 2.87 | 3.05 | 3.20 | +0.34 | +11.89% | 58 | 633 | 0.20 | -0.50 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 75.00 | 4.20 | 4.55 | 4.49 | +0.34 | +8.20% | 111 | 1,030 | 0.19 | -0.65 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 77.50 | 6.00 | 7.25 | 5.70 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.78 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 80.00 | 8.05 | 8.85 | 8.75 | +1.00 | +12.91% | 3 | 9 | 0.33 | -0.87 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 82.50 | 9.20 | 12.00 | % | 0 | 0 | 0.27 | -0.94 | 0.02 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 85.00 | 11.65 | 14.15 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | 0.00 | 4/25/2025 4:00:07 PM EST |