Options Chain for COCA COLA CO COM (KO) - $68.35 as of 10/29/2025 8:55:13 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 | 27.70 | 30.25 | 28.98 | 30.48 | 0.00 | 0.00% | 0.72 | 0 | 13 | 6.79 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 22.10 | 25.30 | 23.70 | 25.42 | 0.00 | 0.00% | 0.53 | 0 | 13 | 5.68 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 17.10 | 20.40 | 18.75 | 20.50 | 0.00 | 0.00% | 0.38 | 0 | 35 | 4.71 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 54.00 | 13.10 | 16.40 | 14.75 | % | 0.27 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 55.00 | 12.15 | 15.40 | 13.78 | 15.38 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.70 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 56.00 | 11.15 | 14.40 | 12.78 | 13.36 | -1.08 | -7.48% | 0.23 | 1 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 57.00 | 10.15 | 13.40 | 11.78 | 12.44 | -1.08 | -7.99% | 0.21 | 1 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 58.00 | 10.15 | 10.55 | 10.35 | 12.67 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 59.00 | 9.30 | 9.55 | 9.43 | 9.44 | -1.11 | -10.53% | 0.16 | 2 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 8.20 | 8.50 | 8.35 | 8.42 | -2.04 | -19.51% | 0.14 | 23 | 43 | 1.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 61.00 | 7.30 | 7.55 | 7.43 | 9.51 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.15 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 62.00 | 6.30 | 6.60 | 6.45 | 6.40 | -2.18 | -25.41% | 0.10 | 2 | 16 | 1.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 63.00 | 5.20 | 5.60 | 5.40 | 5.43 | -1.20 | -18.10% | 0.09 | 1 | 22 | 0.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 64.00 | 4.20 | 4.60 | 4.40 | 4.47 | -1.10 | -19.75% | 0.07 | 3 | 62 | 0.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 3.35 | 3.60 | 3.48 | 3.40 | -2.19 | -39.18% | 0.05 | 64 | 159 | 0.64 | 0.98 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 66.00 | 2.27 | 2.59 | 2.43 | 2.46 | -2.25 | -47.78% | 0.04 | 29 | 1,634 | 0.51 | 0.95 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 67.00 | 1.35 | 1.64 | 1.50 | 1.55 | -1.83 | -54.15% | 0.02 | 215 | 1,270 | 0.40 | 0.87 | 0.17 | -0.09 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 68.00 | 0.63 | 0.76 | 0.70 | 0.65 | -1.75 | -72.92% | 0.01 | 430 | 1,339 | 0.20 | 0.65 | 0.34 | -0.12 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 69.00 | 0.18 | 0.22 | 0.20 | 0.19 | -1.25 | -86.81% | 0.00 | 5,732 | 1,407 | 0.21 | 0.30 | 0.32 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.51 | -89.48% | 0.00 | 4,576 | 3,771 | 0.25 | 0.08 | 0.13 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 71.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 6,199 | 7,317 | 0.31 | 0.01 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 72.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 257 | 2,569 | 0.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 2,011 | 0.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,737 | 0.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 311 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 82.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 3 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 85 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 56.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 100 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 58.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.31 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 260 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 166 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 413 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 62.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 90 | 1,003 | 0.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 63.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 341 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 64.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 31 | 1,850 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 38 | 653 | 0.36 | -0.02 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 66.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 159 | 1,488 | 0.28 | -0.05 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 67.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.06 | +300.00% | 0.00 | 224 | 841 | 0.25 | -0.13 | 0.17 | -0.09 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 68.00 | 0.24 | 0.28 | 0.26 | 0.25 | +0.21 | +525.00% | 0.00 | 3,396 | 2,244 | 0.22 | -0.35 | 0.34 | -0.12 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 69.00 | 0.78 | 0.89 | 0.84 | 0.80 | +0.70 | +700.00% | 0.01 | 3,255 | 1,462 | 0.24 | -0.70 | 0.32 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 1.59 | 1.85 | 1.72 | 1.77 | +1.42 | +405.72% | 0.02 | 872 | 2,916 | 0.38 | -0.92 | 0.13 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 71.00 | 2.48 | 2.86 | 2.67 | 2.53 | +1.53 | +153.00% | 0.04 | 178 | 1,105 | 0.42 | -0.99 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 72.00 | 3.45 | 3.75 | 3.60 | 3.67 | +1.80 | +96.26% | 0.05 | 7 | 73 | 0.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 73.00 | 4.45 | 4.75 | 4.60 | 3.70 | +1.11 | +42.86% | 0.06 | 2 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 74.00 | 5.45 | 5.75 | 5.60 | 4.22 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 75.00 | 6.45 | 6.75 | 6.60 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.81 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 76.00 | 7.45 | 7.75 | 7.60 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.90 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 77.00 | 8.45 | 8.85 | 8.65 | 8.05 | +1.63 | +25.39% | 0.11 | 11 | 12 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 78.00 | 9.45 | 9.75 | 9.60 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.07 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 79.00 | 10.45 | 10.85 | 10.65 | 10.69 | +1.58 | +17.35% | 0.13 | 2 | 4 | 1.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 11.45 | 11.75 | 11.60 | 9.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 81.00 | 12.45 | 12.85 | 12.65 | % | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 82.00 | 13.45 | 13.85 | 13.65 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 83.00 | 14.45 | 14.75 | 14.60 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 85.00 | 15.35 | 17.20 | 16.28 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |