Options Chain for COCA COLA CO COM (KO) - $68.36 as of 8/29/2025 3:34:09 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 | 27.10 | 30.85 | 28.98 | % | 0.72 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 45.00 | 22.10 | 25.75 | 23.93 | 24.04 | -1.46 | -5.73% | 0.53 | 1 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 50.00 | 17.00 | 21.10 | 19.05 | 18.97 | +0.07 | +0.37% | 0.38 | 1 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 55.00 | 13.95 | 14.10 | 14.03 | 13.94 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:07 PM EST |
| 57.00 | 12.00 | 12.10 | 12.05 | 11.45 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 58.00 | 11.00 | 11.15 | 11.08 | 11.65 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:07 PM EST |
| 59.00 | 10.00 | 10.10 | 10.05 | % | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 60.00 | 9.00 | 9.10 | 9.05 | 8.84 | -0.10 | -1.12% | 0.15 | 3 | 3 | 0.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 61.00 | 8.00 | 8.10 | 8.05 | 8.10 | +0.40 | +5.20% | 0.13 | 5 | 2 | 0.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 62.00 | 7.00 | 7.10 | 7.05 | 6.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 63.00 | 6.00 | 6.10 | 6.05 | 5.70 | -0.30 | -5.00% | 0.10 | 2 | 8 | 0.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 64.00 | 5.00 | 5.15 | 5.08 | 5.01 | -0.39 | -7.23% | 0.08 | 6 | 6 | 0.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 65.00 | 4.00 | 4.15 | 4.08 | 3.89 | +0.14 | +3.74% | 0.06 | 2 | 26 | 0.31 | 0.99 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 66.00 | 3.05 | 3.15 | 3.10 | 3.10 | +0.55 | +21.57% | 0.05 | 21 | 244 | 0.16 | 0.96 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 67.00 | 2.10 | 2.17 | 2.14 | 2.06 | +0.43 | +26.38% | 0.03 | 52 | 188 | 0.16 | 0.91 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 68.00 | 1.22 | 1.28 | 1.25 | 1.33 | +0.42 | +46.16% | 0.02 | 3,297 | 312 | 0.15 | 0.78 | 0.21 | -0.04 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 69.00 | 0.56 | 0.59 | 0.58 | 0.58 | +0.17 | +41.47% | 0.01 | 4,161 | 1,522 | 0.14 | 0.53 | 0.30 | -0.04 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 70.00 | 0.20 | 0.21 | 0.21 | 0.21 | +0.03 | +16.67% | 0.00 | 1,074 | 2,313 | 0.14 | 0.26 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 71.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 6,606 | 11,498 | 0.16 | 0.12 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 72.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1,299 | 1,926 | 0.18 | 0.05 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 73.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 48 | 862 | 0.21 | 0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 74.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 18 | 189 | 0.25 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 1,204 | 0.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.30 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:07 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:07 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:07 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 81.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 82.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 83.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.42 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:07 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.37 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:07 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.29 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.27 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:07 PM EST |
| 65.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 616 | 0.24 | -0.01 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 66.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 56 | 418 | 0.21 | -0.04 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 67.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 402 | 1,447 | 0.17 | -0.09 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 68.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.19 | -48.72% | 0.00 | 1,234 | 995 | 0.16 | -0.22 | 0.21 | -0.04 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 69.00 | 0.51 | 0.55 | 0.53 | 0.52 | -0.35 | -40.23% | 0.01 | 372 | 1,113 | 0.15 | -0.47 | 0.30 | -0.04 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 70.00 | 1.14 | 1.20 | 1.17 | 1.17 | -0.36 | -23.53% | 0.02 | 100 | 623 | 0.15 | -0.74 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 71.00 | 2.01 | 2.09 | 2.05 | 1.94 | -0.51 | -20.82% | 0.03 | 27 | 185 | 0.18 | -0.88 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 72.00 | 2.98 | 3.05 | 3.02 | 3.02 | -0.43 | -12.47% | 0.04 | 13 | 1 | 0.25 | -0.95 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 73.00 | 3.95 | 4.05 | 4.00 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.98 | 0.02 | -0.01 | 8/26/2025 | 8/29/2025 4:00:07 PM EST |
| 74.00 | 4.95 | 5.05 | 5.00 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.31 | -0.99 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 4:00:07 PM EST |
| 75.00 | 5.95 | 6.05 | 6.00 | 6.20 | +1.64 | +35.97% | 0.08 | 1 | 1 | 0.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 76.00 | 6.95 | 7.05 | 7.00 | % | 0.09 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 77.00 | 7.95 | 8.05 | 8.00 | 5.78 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:07 PM EST |
| 78.00 | 8.95 | 9.05 | 9.00 | % | 0.12 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 79.00 | 9.95 | 10.05 | 10.00 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:07 PM EST |
| 80.00 | 10.95 | 11.05 | 11.00 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 81.00 | 11.95 | 12.05 | 12.00 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 82.00 | 12.90 | 13.05 | 12.98 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 83.00 | 13.95 | 14.05 | 14.00 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 85.00 | 15.95 | 16.05 | 16.00 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST |