Options Chain for COCA COLA CO COM (KO) - $69.62 as of 7/10/2025 5:36:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.60 | 31.15 | 30.38 | % | 0.76 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 45.00 | 24.65 | 25.80 | 25.23 | % | 0.56 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 50.00 | 19.55 | 21.10 | 20.33 | % | 0.41 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 55.00 | 14.40 | 15.50 | 14.95 | 15.72 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 57.00 | 11.85 | 14.00 | 12.93 | % | 0.23 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 58.00 | 11.55 | 12.95 | 12.25 | % | 0.21 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 59.00 | 10.55 | 11.00 | 10.78 | % | 0.18 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 60.00 | 8.90 | 10.00 | 9.45 | % | 0.16 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 61.00 | 8.90 | 9.40 | 9.15 | 9.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.58 | 0.99 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 62.00 | 7.90 | 8.40 | 8.15 | 9.15 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.37 | 0.98 | 0.01 | -0.01 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 63.00 | 6.00 | 7.25 | 6.63 | 6.88 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.43 | 0.96 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 64.00 | 5.60 | 6.15 | 5.88 | 5.89 | +0.34 | +6.13% | 0.09 | 1 | 26 | 0.18 | 0.94 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 65.00 | 5.05 | 5.15 | 5.10 | 4.90 | +0.39 | +8.65% | 0.08 | 3 | 565 | 0.28 | 0.90 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 66.00 | 4.10 | 4.25 | 4.18 | 4.10 | +0.36 | +9.63% | 0.06 | 7 | 11 | 0.27 | 0.86 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 67.00 | 3.25 | 3.35 | 3.30 | 3.25 | +0.10 | +3.18% | 0.05 | 6 | 30 | 0.25 | 0.80 | 0.08 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 68.00 | 2.32 | 2.72 | 2.52 | 2.20 | -0.13 | -5.58% | 0.04 | 2 | 88 | 0.22 | 0.72 | 0.10 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 69.00 | 1.78 | 1.84 | 1.81 | 1.80 | +0.14 | +8.44% | 0.03 | 23 | 312 | 0.23 | 0.62 | 0.12 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 70.00 | 1.15 | 1.25 | 1.20 | 1.24 | +0.09 | +7.83% | 0.02 | 177 | 1,682 | 0.22 | 0.50 | 0.13 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 71.00 | 0.76 | 0.81 | 0.79 | 0.81 | +0.07 | +9.46% | 0.01 | 1,200 | 1,505 | 0.22 | 0.37 | 0.12 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 72.00 | 0.45 | 0.49 | 0.47 | 0.45 | +0.02 | +4.66% | 0.01 | 76 | 1,885 | 0.22 | 0.26 | 0.11 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 73.00 | 0.24 | 0.28 | 0.26 | 0.27 | +0.01 | +3.85% | 0.00 | 84 | 709 | 0.21 | 0.17 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 74.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 80 | 535 | 0.22 | 0.11 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 75.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 116 | 268 | 0.22 | 0.07 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.14 | 0.07 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 45 | 0.26 | 0.04 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 77.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.02 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.77 | 0.39 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 82.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 83.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 84.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.10 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.62 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.74 | 0.37 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.59 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.11 | +0.04 | +57.15% | 0.00 | 10 | 70 | 0.50 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.51 | -0.01 | 0.01 | -0.01 | 6/26/2025 | 7/10/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.48 | -0.02 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 63.00 | 0.08 | 0.11 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 21 | 108 | 0.32 | -0.04 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.31 | -0.06 | 0.03 | -0.03 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 65.00 | 0.16 | 0.19 | 0.18 | 0.20 | -0.02 | -9.10% | 0.00 | 30 | 257 | 0.28 | -0.10 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 66.00 | 0.25 | 0.28 | 0.27 | 0.30 | -0.02 | -6.25% | 0.00 | 33 | 382 | 0.27 | -0.14 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 67.00 | 0.37 | 0.41 | 0.39 | 0.41 | -0.06 | -12.77% | 0.01 | 105 | 963 | 0.25 | -0.20 | 0.08 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 68.00 | 0.59 | 0.62 | 0.61 | 0.60 | -0.12 | -16.67% | 0.01 | 108 | 558 | 0.24 | -0.28 | 0.10 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 69.00 | 0.87 | 0.92 | 0.90 | 0.92 | -0.13 | -12.39% | 0.01 | 44 | 421 | 0.23 | -0.38 | 0.12 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 70.00 | 1.29 | 1.37 | 1.33 | 1.33 | -0.15 | -10.14% | 0.02 | 93 | 725 | 0.23 | -0.50 | 0.13 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 71.00 | 1.84 | 1.92 | 1.88 | 2.01 | -0.14 | -6.52% | 0.03 | 2 | 189 | 0.22 | -0.63 | 0.12 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 72.00 | 2.53 | 2.71 | 2.62 | 2.65 | -0.15 | -5.36% | 0.04 | 1 | 63 | 0.23 | -0.74 | 0.11 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 73.00 | 3.30 | 3.45 | 3.38 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.23 | -0.83 | 0.08 | -0.03 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 74.00 | 3.30 | 5.25 | 4.28 | 4.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.89 | 0.06 | -0.02 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 75.00 | 4.60 | 5.55 | 5.08 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.34 | -0.93 | 0.04 | -0.01 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 76.00 | 6.05 | 6.30 | 6.18 | % | 0.08 | 0 | 0 | 0.33 | -0.96 | 0.03 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 77.00 | 7.15 | 7.80 | 7.48 | % | 0.10 | 0 | 0 | 0.31 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 78.00 | 7.85 | 8.35 | 8.10 | 8.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 6/18/2025 | 7/10/2025 3:59:56 PM EST |
| 79.00 | 7.55 | 9.50 | 8.53 | % | 0.11 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 80.00 | 10.05 | 10.35 | 10.20 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 81.00 | 10.95 | 12.25 | 11.60 | % | 0.14 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 82.00 | 11.15 | 12.40 | 11.78 | 12.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:56 PM EST |
| 83.00 | 12.50 | 13.80 | 13.15 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 84.00 | 14.15 | 14.35 | 14.25 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 85.00 | 14.35 | 15.90 | 15.13 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |