Options Chain for COCA COLA CO COM (KO) - $69.21 as of 6/20/2025 3:46:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 34.65 | 38.65 | 39.15 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 35.00 | 32.30 | 36.05 | 36.75 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 37.50 | 29.75 | 33.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 40.00 | 27.90 | 31.15 | 29.60 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 42.50 | 24.95 | 28.60 | 29.33 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:05 PM EST |
| 45.00 | 22.45 | 24.40 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 47.50 | 20.05 | 23.65 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 50.00 | 19.15 | 19.95 | 21.45 | 0.00 | 0.00% | 0 | 2 | 0.51 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 52.50 | 16.70 | 17.90 | 18.15 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 6/20/2025 4:00:05 PM EST |
| 55.00 | 14.00 | 14.60 | 15.90 | 0.00 | 0.00% | 0 | 216 | 0.30 | 0.98 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 57.50 | 11.90 | 12.90 | 14.38 | 0.00 | 0.00% | 0 | 130 | 0.44 | 0.94 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 60.00 | 9.50 | 10.40 | 10.87 | 0.00 | 0.00% | 0 | 416 | 0.36 | 0.90 | 0.02 | -0.02 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 62.50 | 7.20 | 8.10 | 9.64 | 0.00 | 0.00% | 0 | 569 | 0.31 | 0.84 | 0.03 | -0.02 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 65.00 | 4.15 | 5.20 | 5.20 | -0.38 | -6.81% | 32 | 1,770 | 0.17 | 0.76 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 67.50 | 3.25 | 3.35 | 3.30 | -0.20 | -5.72% | 21 | 6,725 | 0.21 | 0.64 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 70.00 | 1.79 | 1.88 | 1.80 | -0.23 | -11.33% | 283 | 4,862 | 0.20 | 0.46 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 72.50 | 0.85 | 0.89 | 0.88 | -0.14 | -13.73% | 309 | 10,654 | 0.19 | 0.27 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 75.00 | 0.36 | 0.40 | 0.39 | -0.05 | -11.37% | 327 | 12,834 | 0.19 | 0.14 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 77.50 | 0.15 | 0.18 | 0.17 | -0.04 | -19.05% | 18 | 7,274 | 0.19 | 0.08 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 80.00 | 0.09 | 0.34 | 0.09 | -0.01 | -10.00% | 5 | 1,752 | 0.25 | 0.04 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 82.50 | 0.01 | 0.15 | 0.01 | -0.14 | -93.34% | 1 | 2,759 | 0.22 | 0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 85.00 | 0.04 | 0.06 | 0.04 | -0.02 | -33.34% | 100 | 1,157 | 0.25 | 0.01 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 90.00 | 0.01 | 0.20 | 0.05 | +0.04 | +400.00% | 2 | 529 | 0.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 37.50 | 0.00 | 1.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.19 | 0.10 | +0.01 | +11.12% | 2 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 2.14 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 6/20/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 50.00 | 0.04 | 0.22 | 0.04 | -0.03 | -42.86% | 1 | 769 | 0.42 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 1,387 | 0.48 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.58 | 0.11 | -0.02 | -15.39% | 1 | 1,777 | 0.43 | -0.02 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 57.50 | 0.00 | 1.15 | 0.19 | +0.05 | +35.72% | 2 | 1,043 | 0.40 | -0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 60.00 | 0.26 | 0.30 | 0.27 | +0.03 | +12.50% | 60 | 1,889 | 0.27 | -0.10 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 62.50 | 0.35 | 0.61 | 0.45 | +0.04 | +9.76% | 45 | 1,551 | 0.25 | -0.16 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 65.00 | 0.79 | 0.84 | 0.79 | +0.07 | +9.73% | 132 | 7,362 | 0.23 | -0.24 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 67.50 | 1.44 | 1.50 | 1.49 | +0.16 | +12.03% | 314 | 3,682 | 0.21 | -0.36 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 70.00 | 2.49 | 2.56 | 2.51 | +0.17 | +7.27% | 571 | 7,859 | 0.20 | -0.54 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 72.50 | 4.05 | 4.15 | 4.12 | +0.18 | +4.57% | 28 | 1,848 | 0.19 | -0.73 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 75.00 | 6.15 | 6.30 | 5.75 | +0.40 | +7.48% | 1 | 403 | 0.18 | -0.86 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 77.50 | 8.00 | 9.70 | 8.30 | +1.89 | +29.49% | 5 | 44 | 0.22 | -0.92 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 80.00 | 11.05 | 11.35 | 8.96 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.96 | 0.02 | -0.01 | 6/9/2025 | 6/20/2025 4:00:05 PM EST |
| 82.50 | 12.90 | 13.70 | 11.21 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.97 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 4:00:05 PM EST |
| 85.00 | 15.40 | 16.55 | 14.58 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 90.00 | 20.90 | 22.05 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:05 PM EST |
| 95.00 | 24.15 | 27.80 | 23.95 | 0.00 | 0.00% | 0 | 2 | 0.50 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 4:00:05 PM EST |