Options Chain for COCA COLA CO COM (KO) - $70.30 as of 3/31/2025 4:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.80 | 31.95 | 29.75 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 45.00 | 26.70 | 26.95 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 21.80 | 21.95 | 19.84 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 16.80 | 16.95 | 15.60 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 56.00 | 15.70 | 15.95 | 15.88 | % | 2 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 57.00 | 14.80 | 14.95 | 14.95 | % | 1 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 58.00 | 13.60 | 13.95 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 59.00 | 12.85 | 12.95 | 12.64 | % | 1 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 60.00 | 11.60 | 11.95 | 11.60 | % | 12 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 61.00 | 10.85 | 11.00 | 10.67 | +2.27 | +27.03% | 1 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 62.00 | 9.85 | 10.00 | 9.80 | +1.59 | +19.37% | 1 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 63.00 | 8.85 | 9.00 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 64.00 | 7.85 | 7.95 | 7.70 | +1.65 | +27.28% | 6 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 65.00 | 6.85 | 6.95 | 6.79 | +0.59 | +9.52% | 3 | 12 | 0.57 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 66.00 | 5.85 | 6.00 | 5.56 | +1.08 | +24.11% | 3 | 57 | 0.50 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 67.00 | 4.85 | 5.00 | 3.48 | 0.00 | 0.00% | 0 | 91 | 0.42 | 0.97 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 68.00 | 3.85 | 4.00 | 3.83 | +1.26 | +49.03% | 17 | 218 | 0.35 | 0.95 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 69.00 | 2.91 | 3.05 | 2.99 | +1.25 | +71.84% | 160 | 828 | 0.24 | 0.90 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 2.00 | 2.07 | 2.10 | +1.14 | +118.75% | 295 | 1,272 | 0.23 | 0.82 | 0.14 | -0.07 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 71.00 | 1.20 | 1.24 | 1.25 | +0.80 | +177.78% | 1,111 | 3,965 | 0.22 | 0.67 | 0.21 | -0.09 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 72.00 | 0.59 | 0.63 | 0.64 | +0.47 | +276.48% | 4,244 | 5,018 | 0.22 | 0.44 | 0.24 | -0.09 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 73.00 | 0.24 | 0.28 | 0.25 | +0.19 | +316.67% | 3,752 | 3,596 | 0.22 | 0.22 | 0.18 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 74.00 | 0.08 | 0.10 | 0.09 | +0.06 | +200.00% | 813 | 605 | 0.23 | 0.09 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 558 | 928 | 0.24 | 0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 29 | 59 | 0.27 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 77.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 30 | 208 | 0.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 9 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:54 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | -0.13 | -92.86% | 1 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.04 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.04 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 56.00 | 0.00 | 0.04 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 57.00 | 0.00 | 0.04 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 58.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:54 PM EST |
| 59.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 28 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 244 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 62.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 63.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.65 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 64.00 | 0.01 | 0.03 | 0.01 | -0.10 | -90.91% | 43 | 66 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 65.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 64 | 745 | 0.44 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 66.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 151 | 622 | 0.40 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 67.00 | 0.02 | 0.04 | 0.03 | -0.06 | -66.67% | 201 | 1,107 | 0.36 | -0.03 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 68.00 | 0.05 | 0.06 | 0.05 | -0.11 | -68.75% | 354 | 1,837 | 0.32 | -0.05 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 69.00 | 0.06 | 0.08 | 0.07 | -0.22 | -75.87% | 5,279 | 1,681 | 0.27 | -0.10 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 0.14 | 0.15 | 0.15 | -0.38 | -71.70% | 4,511 | 3,558 | 0.25 | -0.18 | 0.14 | -0.07 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 71.00 | 0.32 | 0.35 | 0.32 | -0.68 | -68.00% | 2,101 | 838 | 0.23 | -0.33 | 0.21 | -0.09 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 72.00 | 0.72 | 0.75 | 0.74 | -0.97 | -56.73% | 1,181 | 400 | 0.23 | -0.56 | 0.24 | -0.09 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 73.00 | 1.35 | 1.40 | 1.36 | -0.62 | -31.32% | 27 | 33 | 0.23 | -0.78 | 0.18 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 74.00 | 2.17 | 2.25 | 2.37 | -1.88 | -44.24% | 34 | 39 | 0.25 | -0.91 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 3.10 | 3.25 | 3.30 | -2.85 | -46.35% | 1 | 6 | 0.31 | -0.97 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 76.00 | 4.10 | 4.20 | 4.34 | -2.21 | -33.74% | 4 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 77.00 | 5.10 | 5.20 | 5.33 | -1.62 | -23.31% | 4 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 78.00 | 6.10 | 6.20 | 6.35 | -0.75 | -10.57% | 4 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 79.00 | 7.10 | 7.20 | 7.34 | % | 4 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 80.00 | 8.10 | 8.20 | 8.54 | -1.27 | -12.95% | 3 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 81.00 | 9.10 | 9.20 | 8.88 | % | 1 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 82.00 | 10.10 | 10.20 | 9.81 | % | 1 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 83.00 | 11.10 | 11.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |