Options Chain for COCA COLA CO COM (KO) - $70.13 as of 8/22/2025 8:16:44 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 | 30.10 | 30.90 | 30.50 | % | 0.76 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 25.15 | 26.35 | 25.75 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 20.20 | 21.00 | 20.60 | 20.33 | % | 0.41 | 1 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 55.00 | 15.15 | 16.25 | 15.70 | % | 0.29 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 58.00 | 12.20 | 13.10 | 12.65 | % | 0.22 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 59.00 | 11.20 | 11.95 | 11.58 | 11.95 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.40 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 10.20 | 11.00 | 10.60 | 10.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 61.00 | 9.20 | 10.30 | 9.75 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.34 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 62.00 | 8.20 | 9.20 | 8.70 | % | 0.14 | 0 | 0 | 0.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 63.00 | 7.25 | 8.05 | 7.65 | % | 0.12 | 0 | 0 | 0.61 | 0.98 | 0.03 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 64.00 | 6.25 | 7.35 | 6.80 | % | 0.11 | 0 | 0 | 0.39 | 0.96 | 0.03 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 65.00 | 5.35 | 6.25 | 5.80 | 5.92 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.29 | 0.91 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 66.00 | 4.40 | 5.40 | 4.90 | % | 0.07 | 0 | 0 | 0.29 | 0.87 | 0.06 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 67.00 | 3.50 | 3.60 | 3.55 | 3.70 | -0.80 | -17.78% | 0.05 | 3 | 4 | 0.19 | 0.81 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 68.00 | 2.64 | 2.77 | 2.71 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.17 | 0.73 | 0.10 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 69.00 | 1.92 | 2.12 | 2.02 | 1.96 | -0.44 | -18.34% | 0.03 | 28 | 15 | 0.17 | 0.63 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 1.30 | 1.37 | 1.34 | 1.33 | -0.39 | -22.68% | 0.02 | 189 | 85 | 0.15 | 0.51 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 71.00 | 0.81 | 0.86 | 0.84 | 0.82 | -0.36 | -30.51% | 0.01 | 59 | 633 | 0.15 | 0.39 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 72.00 | 0.48 | 0.52 | 0.50 | 0.52 | -0.22 | -29.73% | 0.01 | 65 | 292 | 0.14 | 0.28 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 73.00 | 0.26 | 0.30 | 0.28 | 0.31 | -0.13 | -29.55% | 0.00 | 199 | 2,276 | 0.14 | 0.18 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 74.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.14 | -48.28% | 0.00 | 640 | 102 | 0.15 | 0.12 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 13 | 0.15 | 0.07 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.23 | 0.04 | 0.02 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 1.48 | 0.74 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.45 | 0.02 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 79.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 81.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 82.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 83.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.99 | 1.00 | % | 0.02 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 61.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.26 | 0.13 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 83 | 0.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | -0.02 | 0.03 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.21 | 0.11 | 0.19 | +0.08 | +72.73% | 0.00 | 1 | 28 | 0.22 | -0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.01 | -4.77% | 0.00 | 5 | 40 | 0.19 | -0.09 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 66.00 | 0.28 | 0.31 | 0.30 | 0.29 | +0.02 | +7.41% | 0.00 | 2 | 89 | 0.18 | -0.13 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 67.00 | 0.41 | 0.45 | 0.43 | 0.41 | +0.01 | +2.50% | 0.01 | 53 | 121 | 0.17 | -0.19 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 68.00 | 0.58 | 0.65 | 0.62 | 0.64 | +0.05 | +8.48% | 0.01 | 74 | 262 | 0.16 | -0.27 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 69.00 | 0.80 | 0.97 | 0.89 | 0.94 | +0.06 | +6.82% | 0.01 | 9 | 156 | 0.16 | -0.37 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 1.30 | 1.39 | 1.35 | 1.36 | +0.13 | +10.57% | 0.02 | 67 | 251 | 0.16 | -0.49 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 71.00 | 1.86 | 1.93 | 1.90 | 2.00 | +0.31 | +18.35% | 0.03 | 3 | 27 | 0.16 | -0.61 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 72.00 | 1.18 | 2.72 | 1.95 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.09 | -0.72 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 73.00 | 2.92 | 3.50 | 3.21 | % | 0.04 | 0 | 0 | 0.13 | -0.82 | 0.08 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 74.00 | 4.25 | 4.40 | 4.33 | % | 0.06 | 0 | 0 | 0.19 | -0.88 | 0.06 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 4.40 | 5.30 | 4.85 | % | 0.06 | 0 | 0 | 0.11 | -0.93 | 0.04 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 76.00 | 5.35 | 6.35 | 5.85 | % | 0.08 | 0 | 0 | 0.14 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 77.00 | 6.25 | 7.30 | 6.78 | % | 0.09 | 0 | 0 | 0.15 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 78.00 | 6.30 | 8.30 | 7.30 | % | 0.09 | 0 | 0 | 0.26 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 79.00 | 8.35 | 9.60 | 8.98 | % | 0.11 | 0 | 0 | 0.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 9.40 | 10.25 | 9.83 | % | 0.12 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 81.00 | 10.20 | 11.25 | 10.73 | % | 0.13 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 82.00 | 10.35 | 12.25 | 11.30 | % | 0.14 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 83.00 | 12.25 | 13.25 | 12.75 | % | 0.15 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 13.50 | 15.25 | 14.38 | % | 0.17 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |