Options Chain for COCA COLA CO COM (KO) - $71.81 as of 5/28/2025 4:54:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.95 | 32.45 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 45.00 | 25.05 | 26.55 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 50.00 | 21.15 | 22.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 55.00 | 16.20 | 17.05 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 59.00 | 12.20 | 12.40 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 60.00 | 11.20 | 11.40 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 61.00 | 10.20 | 12.15 | % | 0 | 0 | 0.58 | 1.00 | 0.01 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 62.00 | 9.25 | 10.10 | % | 0 | 0 | 0.52 | 0.98 | 0.02 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 63.00 | 8.25 | 9.40 | % | 0 | 0 | 0.38 | 0.96 | 0.02 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 64.00 | 7.30 | 7.45 | % | 0 | 0 | 0.30 | 0.95 | 0.03 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 65.00 | 6.30 | 6.50 | % | 0 | 0 | 0.39 | 0.91 | 0.04 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 66.00 | 5.35 | 7.05 | 6.27 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.87 | 0.05 | -0.01 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 67.00 | 4.45 | 5.65 | 5.22 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.82 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 68.00 | 3.60 | 4.95 | 4.17 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.76 | 0.07 | -0.02 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 69.00 | 2.85 | 2.97 | 3.00 | -0.38 | -11.25% | 3 | 6 | 0.20 | 0.69 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 70.00 | 2.17 | 2.24 | 2.18 | -0.59 | -21.30% | 2 | 3 | 0.19 | 0.61 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 71.00 | 1.50 | 1.62 | 1.63 | -0.42 | -20.49% | 14 | 13 | 0.18 | 0.51 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 72.00 | 1.06 | 1.14 | 1.15 | -0.24 | -17.27% | 7 | 13 | 0.17 | 0.41 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 73.00 | 0.46 | 0.72 | 0.74 | -0.19 | -20.43% | 34 | 21 | 0.16 | 0.31 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 74.00 | 0.41 | 0.46 | 0.38 | -0.29 | -43.29% | 8 | 2 | 0.16 | 0.22 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 0.24 | 0.29 | 0.27 | -0.12 | -30.77% | 4 | 144 | 0.16 | 0.14 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.18 | 0.30 | +0.10 | +50.00% | 2 | 13 | 0.15 | 0.09 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 77.00 | 0.08 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.17 | 0.06 | 0.03 | -0.01 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 78.00 | 0.02 | 0.09 | 0.09 | 0.00 | 0.00% | 1 | 7 | 0.16 | 0.04 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.25 | % | 0 | 0 | 0.25 | 0.02 | 0.01 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.22 | % | 0 | 0 | 0.27 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 81.00 | 0.00 | 0.20 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 82.00 | 0.00 | 0.18 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 83.00 | 0.00 | 0.17 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 84.00 | 0.00 | 0.17 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.16 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 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 | 0.17 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.21 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.27 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.29 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 59.00 | 0.00 | 0.34 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 60.00 | 0.03 | 0.35 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 61.00 | 0.01 | 0.37 | % | 0 | 0 | 0.29 | 0.00 | 0.01 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 62.00 | 0.09 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.02 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.04 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 64.00 | 0.19 | 0.22 | % | 0 | 0 | 0.25 | -0.05 | 0.03 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 65.00 | 0.24 | 0.28 | 0.30 | +0.09 | +42.86% | 2 | 16 | 0.23 | -0.09 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 66.00 | 0.32 | 0.36 | 0.29 | 0.00 | 0.00% | 0 | 424 | 0.22 | -0.13 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 67.00 | 0.44 | 0.48 | 0.45 | +0.03 | +7.15% | 4 | 8 | 0.21 | -0.18 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 68.00 | 0.60 | 0.66 | 0.65 | +0.11 | +20.37% | 3 | 37 | 0.20 | -0.24 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 69.00 | 0.76 | 0.90 | 0.83 | +0.14 | +20.29% | 2 | 210 | 0.19 | -0.31 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 70.00 | 1.13 | 1.61 | 1.18 | +0.14 | +13.47% | 2 | 44 | 0.21 | -0.39 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 71.00 | 1.43 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 20 | 0.18 | -0.49 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 72.00 | 2.08 | 2.17 | 2.10 | +0.31 | +17.32% | 2 | 19 | 0.17 | -0.59 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 73.00 | 2.63 | 2.82 | 2.46 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.69 | 0.09 | -0.02 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 74.00 | 3.45 | 3.60 | % | 0 | 0 | 0.17 | -0.78 | 0.08 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 75.00 | 4.05 | 4.45 | % | 0 | 0 | 0.32 | -0.86 | 0.06 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 76.00 | 3.45 | 5.40 | 5.06 | % | 1 | 0 | 0.11 | -0.91 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 77.00 | 6.15 | 6.30 | % | 0 | 0 | 0.23 | -0.94 | 0.03 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 78.00 | 6.35 | 7.30 | % | 0 | 0 | 0.34 | -0.96 | 0.02 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 79.00 | 8.10 | 8.25 | % | 0 | 0 | 0.29 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 80.00 | 9.10 | 9.25 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 81.00 | 9.20 | 11.00 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 82.00 | 10.05 | 11.25 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 83.00 | 11.15 | 13.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 84.00 | 12.30 | 13.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 85.00 | 12.90 | 14.25 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST |