Options Chain for COCA COLA CO COM (KO) - $71.17 as of 9/6/2024 3:54:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 36.70 | 40.70 | 39.22 | 0.00 | 0.00% | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 35.00 | 34.20 | 38.15 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 37.50 | 31.80 | 35.60 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 40.00 | 29.25 | 33.25 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 42.50 | 26.75 | 30.75 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 45.00 | 24.25 | 28.25 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 47.50 | 21.95 | 25.75 | 16.27 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 4:00:06 PM EST |
| 50.00 | 20.85 | 21.90 | 23.20 | 0.00 | 0.00% | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 52.50 | 18.60 | 18.80 | 16.49 | 0.00 | 0.00% | 0 | 143 | 1.81 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:06 PM EST |
| 55.00 | 15.80 | 16.40 | 15.80 | 0.00 | 0.00% | 0 | 144 | 1.47 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 57.00 | 14.10 | 16.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 57.50 | 13.60 | 14.20 | 14.10 | 0.00 | 0.00% | 0 | 130 | 0.97 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:06 PM EST |
| 58.00 | 13.10 | 15.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 59.00 | 11.30 | 14.25 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 60.00 | 11.15 | 12.00 | 11.16 | -0.29 | -2.54% | 4 | 1,114 | 0.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 61.00 | 10.10 | 12.10 | 11.86 | 0.00 | 0.00% | 0 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 62.00 | 9.10 | 11.25 | 10.38 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 62.50 | 8.65 | 10.50 | 9.30 | 0.00 | 0.00% | 0 | 7,583 | 0.51 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 63.00 | 7.85 | 9.35 | 6.26 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:06 PM EST |
| 64.00 | 6.85 | 8.65 | 7.75 | 0.00 | 0.00% | 0 | 40 | 0.76 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 65.00 | 6.15 | 7.25 | 6.20 | +0.06 | +0.98% | 23 | 9,418 | 0.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 66.00 | 5.10 | 7.25 | 7.06 | 0.00 | 0.00% | 0 | 6 | 0.54 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 67.00 | 2.99 | 4.40 | 4.35 | -0.34 | -7.25% | 1 | 92 | 0.29 | 1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 67.50 | 3.65 | 4.80 | 3.80 | -0.65 | -14.61% | 30 | 10,675 | 0.34 | 0.97 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 68.00 | 2.38 | 4.20 | 3.40 | +0.25 | +7.94% | 9 | 315 | 0.26 | 0.93 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 69.00 | 2.13 | 2.55 | 2.42 | -0.51 | -17.41% | 16 | 1,421 | 0.22 | 0.83 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 70.00 | 1.43 | 1.54 | 1.46 | -0.08 | -5.20% | 70 | 10,173 | 0.17 | 0.68 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 71.00 | 0.78 | 0.89 | 0.87 | +0.07 | +8.75% | 195 | 6,737 | 0.16 | 0.50 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 72.00 | 0.35 | 0.40 | 0.39 | -0.01 | -2.50% | 326 | 3,275 | 0.15 | 0.30 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 72.50 | 0.21 | 0.33 | 0.24 | -0.06 | -20.00% | 202 | 2,910 | 0.14 | 0.22 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 73.00 | 0.02 | 0.17 | 0.16 | -0.01 | -5.89% | 785 | 1,744 | 0.13 | 0.16 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 74.00 | 0.06 | 0.09 | 0.06 | -0.03 | -33.34% | 46 | 1,237 | 0.16 | 0.07 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 75.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 166 | 1,024 | 0.16 | 0.03 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 76.00 | 0.02 | 0.20 | 0.02 | -0.09 | -81.82% | 3 | 337 | 0.23 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 77.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.22 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 77.50 | 0.01 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 212 | 0.28 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 78.00 | 0.01 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 101 | 0.33 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 79.00 | 0.01 | 0.24 | 0.01 | -0.04 | -80.00% | 10 | 9 | 0.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 80.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 3 | 255 | 0.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 81.00 | 0.01 | 0.15 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 82.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 83.00 | 0.01 | 0.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 84.00 | 0.01 | 0.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 4 | 24 | 0.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 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 | 0.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 4:00:06 PM EST |
| 45.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 58 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:06 PM EST |
| 47.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 103 | 1.10 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 129 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:06 PM EST |
| 52.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 4,579 | 0.86 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 10 | 2,084 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 57.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.56 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 57.50 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 11 | 3,676 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 58.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 99 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:06 PM EST |
| 59.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 141 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 60.00 | 0.02 | 0.11 | 0.04 | +0.01 | +33.34% | 20 | 4,794 | 0.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 61.00 | 0.01 | 0.62 | 0.04 | +0.01 | +33.34% | 100 | 280 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 62.00 | 0.02 | 0.45 | 0.04 | +0.01 | +33.34% | 140 | 333 | 0.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 62.50 | 0.02 | 0.25 | 0.04 | 0.00 | 0.00% | 9 | 4,529 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 63.00 | 0.02 | 0.25 | 0.05 | 0.00 | 0.00% | 160 | 397 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 64.00 | 0.02 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 328 | 0.33 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 65.00 | 0.03 | 0.07 | 0.06 | -0.01 | -14.29% | 14 | 7,666 | 0.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 66.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 2 | 71 | 0.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 67.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 4 | 5,194 | 0.20 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 67.50 | 0.10 | 0.16 | 0.14 | 0.00 | 0.00% | 56 | 4,601 | 0.19 | -0.03 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 68.00 | 0.03 | 0.20 | 0.20 | 0.00 | 0.00% | 46 | 482 | 0.19 | -0.07 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 69.00 | 0.27 | 0.35 | 0.32 | -0.01 | -3.03% | 51 | 1,835 | 0.17 | -0.17 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 70.00 | 0.55 | 0.61 | 0.58 | 0.00 | 0.00% | 1,052 | 5,391 | 0.17 | -0.32 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 71.00 | 0.74 | 1.04 | 0.97 | 0.00 | 0.00% | 144 | 3,298 | 0.16 | -0.50 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 72.00 | 1.47 | 1.69 | 1.58 | -0.12 | -7.06% | 22 | 2,652 | 0.16 | -0.70 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 72.50 | 1.53 | 2.20 | 2.00 | +0.07 | +3.63% | 3 | 1,147 | 0.32 | -0.78 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 73.00 | 2.13 | 2.47 | 2.27 | -0.10 | -4.22% | 43 | 1,286 | 0.13 | -0.84 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 74.00 | 2.97 | 3.40 | 3.05 | 0.00 | 0.00% | 0 | 62 | 0.11 | -0.93 | 0.07 | -0.01 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 75.00 | 3.20 | 4.90 | 2.20 | 0.00 | 0.00% | 0 | 35 | 0.48 | -0.97 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 76.00 | 4.20 | 7.20 | 5.30 | 0.00 | 0.00% | 0 | 186 | 0.53 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 77.00 | 5.20 | 8.10 | 4.35 | 0.00 | 0.00% | 0 | 45 | 0.57 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 77.50 | 6.30 | 7.40 | 8.35 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:06 PM EST |
| 78.00 | 5.65 | 7.70 | 6.65 | 0.00 | 0.00% | 0 | 130 | 0.63 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 79.00 | 8.15 | 10.10 | 7.75 | 0.00 | 0.00% | 0 | 46 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 80.00 | 9.15 | 11.00 | 8.40 | 0.00 | 0.00% | 0 | 10 | 0.71 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 81.00 | 9.80 | 12.15 | 9.75 | 0.00 | 0.00% | 0 | 10 | 0.73 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:06 PM EST |
| 82.00 | 11.00 | 13.05 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 83.00 | 10.90 | 12.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 84.00 | 12.15 | 15.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 85.00 | 13.90 | 15.75 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:06 PM EST |
| 90.00 | 18.20 | 20.25 | 18.55 | 0.00 | 0.00% | 0 | 50 | 1.03 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |