Options Chain for COCA COLA CO COM (KO) - $70.66 as of 8/13/2025 7:38:17 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 | 28.65 | 32.60 | 30.63 | % | 0.77 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 23.75 | 27.55 | 25.65 | % | 0.57 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 50.00 | 18.90 | 22.65 | 20.78 | % | 0.42 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 55.00 | 13.90 | 17.50 | 15.70 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 58.00 | 10.95 | 14.55 | 12.75 | % | 0.22 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 59.00 | 10.55 | 12.45 | 11.50 | % | 0.19 | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 60.00 | 10.65 | 10.85 | 10.75 | % | 0.18 | 0 | 0 | 0.38 | 1.00 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 61.00 | 9.70 | 9.85 | 9.78 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.30 | 0.98 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 62.00 | 8.70 | 8.90 | 8.80 | % | 0.14 | 0 | 0 | 0.30 | 0.98 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 63.00 | 7.70 | 7.90 | 7.80 | % | 0.12 | 0 | 0 | 0.27 | 0.95 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 64.00 | 6.75 | 6.95 | 6.85 | % | 0.11 | 0 | 0 | 0.26 | 0.93 | 0.03 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 65.00 | 5.80 | 5.95 | 5.88 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.23 | 0.89 | 0.04 | -0.01 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 66.00 | 4.85 | 5.00 | 4.93 | % | 0.07 | 0 | 0 | 0.21 | 0.85 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 67.00 | 3.95 | 4.10 | 4.03 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.19 | 0.79 | 0.06 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 68.00 | 3.15 | 3.25 | 3.20 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.18 | 0.73 | 0.08 | -0.02 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 69.00 | 2.38 | 2.52 | 2.45 | 2.54 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.17 | 0.65 | 0.09 | -0.02 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 70.00 | 1.72 | 1.85 | 1.79 | 1.74 | -0.14 | -7.45% | 0.03 | 9 | 12 | 0.16 | 0.55 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 71.00 | 1.18 | 1.24 | 1.21 | 1.25 | -0.08 | -6.02% | 0.02 | 15 | 494 | 0.15 | 0.45 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 72.00 | 0.76 | 0.81 | 0.79 | 0.80 | +0.01 | +1.27% | 0.01 | 49 | 33 | 0.15 | 0.35 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 73.00 | 0.47 | 0.63 | 0.55 | 0.50 | -0.03 | -5.66% | 0.01 | 315 | 29 | 0.14 | 0.26 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 74.00 | 0.27 | 0.37 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.15 | 0.18 | 0.07 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.24 | 0.12 | 0.19 | -0.03 | -13.64% | 0.00 | 1 | 5 | 0.16 | 0.11 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.16 | 0.07 | 0.04 | -0.01 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 38 | 42 | 0.19 | 0.04 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.24 | 0.02 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 79.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.20 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.22 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 81.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 82.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 59.00 | 0.01 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 61.00 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.22 | -0.02 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 37 | 41 | 0.31 | -0.02 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | -0.05 | 0.02 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.24 | 0.12 | 0.18 | -0.05 | -21.74% | 0.00 | 2 | 2 | 0.22 | -0.07 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 65.00 | 0.02 | 0.39 | 0.21 | 0.22 | -0.04 | -15.39% | 0.00 | 3 | 7 | 0.19 | -0.11 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 66.00 | 0.31 | 0.54 | 0.43 | 0.32 | -0.02 | -5.89% | 0.01 | 13 | 8 | 0.18 | -0.15 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 67.00 | 0.42 | 0.49 | 0.46 | 0.48 | -0.02 | -4.00% | 0.01 | 17 | 11 | 0.17 | -0.21 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 68.00 | 0.63 | 0.83 | 0.73 | 0.67 | +0.03 | +4.69% | 0.01 | 4 | 166 | 0.17 | -0.27 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 69.00 | 0.91 | 0.97 | 0.94 | 0.98 | +0.06 | +6.53% | 0.01 | 14 | 16 | 0.16 | -0.35 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 70.00 | 1.27 | 1.38 | 1.33 | 1.34 | +0.06 | +4.69% | 0.02 | 2 | 121 | 0.16 | -0.45 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 71.00 | 1.76 | 1.85 | 1.81 | 1.81 | -0.28 | -13.40% | 0.03 | 1 | 1 | 0.16 | -0.55 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 72.00 | 2.34 | 2.48 | 2.41 | % | 0.03 | 0 | 0 | 0.15 | -0.65 | 0.10 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 73.00 | 3.10 | 3.20 | 3.15 | % | 0.04 | 0 | 0 | 0.16 | -0.74 | 0.09 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 74.00 | 3.90 | 4.05 | 3.98 | % | 0.05 | 0 | 0 | 0.16 | -0.82 | 0.07 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 75.00 | 4.75 | 4.95 | 4.85 | % | 0.06 | 0 | 0 | 0.17 | -0.89 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 76.00 | 5.70 | 5.90 | 5.80 | % | 0.08 | 0 | 0 | 0.18 | -0.93 | 0.04 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 77.00 | 6.70 | 6.85 | 6.78 | % | 0.09 | 0 | 0 | 0.20 | -0.96 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 78.00 | 7.65 | 7.85 | 7.75 | % | 0.10 | 0 | 0 | 0.22 | -0.98 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 79.00 | 8.65 | 8.85 | 8.75 | % | 0.11 | 0 | 0 | 0.24 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 80.00 | 9.65 | 10.65 | 10.15 | % | 0.13 | 0 | 0 | 0.26 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 81.00 | 10.60 | 10.80 | 10.70 | % | 0.13 | 0 | 0 | 0.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 82.00 | 11.60 | 11.80 | 11.70 | % | 0.14 | 0 | 0 | 0.28 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 85.00 | 14.60 | 14.80 | 14.70 | % | 0.17 | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |