Options Chain for COCA COLA CO COM (KO) - $70.21 as of 12/23/2025 1:31:35 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 | 28.10 | 32.05 | 30.08 | 30.05 | -0.42 | -1.38% | 0.75 | 6 | 1 | 5.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 45.00 | 23.10 | 27.05 | 25.08 | 25.03 | -0.47 | -1.85% | 0.56 | 8 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 50.00 | 18.10 | 22.05 | 20.08 | 20.10 | -0.40 | -1.96% | 0.40 | 2 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 55.00 | 13.15 | 17.05 | 15.10 | 14.82 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 56.00 | 12.15 | 16.05 | 14.10 | 13.82 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 57.00 | 11.15 | 15.05 | 13.10 | 12.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 58.00 | 10.15 | 13.00 | 11.58 | 11.79 | -0.21 | -1.75% | 0.20 | 1 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 59.00 | 9.15 | 13.05 | 11.10 | 10.91 | -0.21 | -1.89% | 0.19 | 1 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 60.00 | 8.15 | 11.05 | 9.60 | 10.16 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 61.00 | 7.15 | 10.05 | 8.60 | 9.42 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 62.00 | 7.70 | 8.30 | 8.00 | 7.98 | -0.04 | -0.50% | 0.13 | 5 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 63.00 | 6.90 | 7.40 | 7.15 | 7.01 | -0.01 | -0.15% | 0.11 | 6 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 64.00 | 5.45 | 6.70 | 6.08 | 6.06 | +0.10 | +1.68% | 0.10 | 2 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 65.00 | 4.55 | 5.20 | 4.88 | 5.12 | 0.00 | 0.00% | 0.08 | 2 | 19 | 0.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 66.00 | 3.90 | 4.30 | 4.10 | 4.10 | -0.97 | -19.14% | 0.06 | 2 | 4 | 0.54 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 67.00 | 2.96 | 3.30 | 3.13 | 3.07 | -0.10 | -3.16% | 0.05 | 758 | 19 | 0.44 | 1.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 68.00 | 1.97 | 2.18 | 2.08 | 2.05 | -0.08 | -3.76% | 0.03 | 4 | 83 | 0.20 | 0.97 | 0.05 | -0.01 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 69.00 | 1.06 | 1.27 | 1.17 | 1.17 | -0.03 | -2.50% | 0.02 | 1,132 | 323 | 0.23 | 0.88 | 0.20 | -0.04 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 70.00 | 0.31 | 0.37 | 0.34 | 0.37 | -0.10 | -21.28% | 0.00 | 636 | 1,785 | 0.12 | 0.57 | 0.54 | -0.05 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 71.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 1,193 | 2,768 | 0.11 | 0.13 | 0.28 | -0.03 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 456 | 6,158 | 0.15 | 0.01 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 5,330 | 0.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.27 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,840 | 0.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 286 | 0.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 77.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 78.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:59 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:59 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:59 PM EST |
| 82.00 | 0.00 | 0.06 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 83.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 84.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 85.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 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 | 2.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:59 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:59 PM EST |
| 58.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:59 PM EST |
| 59.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:59 PM EST |
| 61.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:59 PM EST |
| 62.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:59 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:59 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.37 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 66.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,173 | 0.24 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 970 | 0.19 | -0.03 | 0.05 | -0.01 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 69.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 1,415 | 2,554 | 0.14 | -0.12 | 0.20 | -0.04 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 70.00 | 0.22 | 0.26 | 0.24 | 0.25 | +0.01 | +4.17% | 0.00 | 450 | 1,482 | 0.11 | -0.43 | 0.54 | -0.05 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 71.00 | 0.90 | 1.03 | 0.97 | 0.90 | 0.00 | 0.00% | 0.01 | 64 | 947 | 0.12 | -0.87 | 0.28 | -0.03 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 72.00 | 1.71 | 2.19 | 1.95 | 2.20 | +0.13 | +6.28% | 0.03 | 9 | 23 | 0.37 | -0.99 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 73.00 | 2.61 | 3.30 | 2.96 | 2.79 | -0.11 | -3.80% | 0.04 | 2 | 4 | 0.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 74.00 | 1.98 | 5.90 | 3.94 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 75.00 | 2.95 | 6.95 | 4.95 | 4.48 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:59 PM EST |
| 76.00 | 4.00 | 7.90 | 5.95 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 77.00 | 5.00 | 8.45 | 6.73 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:59 PM EST |
| 78.00 | 5.95 | 9.40 | 7.68 | % | 0.10 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 79.00 | 6.95 | 10.95 | 8.95 | % | 0.11 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 80.00 | 7.90 | 11.95 | 9.93 | % | 0.12 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 81.00 | 8.90 | 12.95 | 10.93 | % | 0.13 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 82.00 | 9.90 | 13.95 | 11.93 | % | 0.15 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 83.00 | 10.90 | 14.95 | 12.93 | % | 0.16 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 84.00 | 11.90 | 15.95 | 13.93 | % | 0.17 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 85.00 | 12.90 | 16.95 | 14.93 | % | 0.18 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST |