Options Chain for COCA COLA CO COM (KO) - $62.99 as of 11/20/2024 8:21:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.90 | 23.40 | 23.55 | 0.00 | 0.00% | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 15.90 | 19.70 | 17.65 | 0.00 | 0.00% | 0 | 7 | 4.75 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 12.90 | 13.95 | 13.00 | 0.00 | 0.00% | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 11.00 | 13.05 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 52.00 | 10.00 | 11.75 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 9.95 | 11.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 8.05 | 11.00 | 7.95 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 6.05 | 10.25 | 8.00 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 5.95 | 8.05 | 9.35 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 5.95 | 8.50 | 5.35 | +0.30 | +5.95% | 1 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 4.95 | 7.40 | 4.80 | +0.96 | +25.00% | 2 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 3.40 | 5.00 | 3.50 | +0.16 | +4.79% | 1 | 43 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 2.95 | 3.90 | 3.05 | +0.75 | +32.61% | 77 | 249 | 0.59 | 0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 1.89 | 2.28 | 1.90 | +0.44 | +30.14% | 46 | 306 | 0.46 | 0.96 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 1.08 | 1.15 | 1.10 | +0.25 | +29.42% | 3,606 | 2,461 | 0.24 | 0.84 | 0.23 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.37 | 0.41 | 0.40 | +0.11 | +37.94% | 3,520 | 4,717 | 0.21 | 0.50 | 0.43 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.07 | 0.09 | 0.09 | +0.03 | +50.00% | 2,477 | 4,870 | 0.21 | 0.13 | 0.25 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 666 | 3,374 | 0.21 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 1,259 | 0.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,725 | 0.38 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,026 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,040 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 464 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 446 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 654 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 0.00 | 0.02 | 0.04 | -0.04 | -50.00% | 2 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 91 | 1.21 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 0.00 | 0.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 82.00 | 0.00 | 0.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 83.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 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 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 5 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 51.00 | 0.00 | 0.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 52.00 | 0.00 | 0.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 53.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.00 | 0.97 | 0.01 | 0.00 | 0.00% | 0 | 205 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.00 | 0.98 | 0.01 | 0.00 | 0.00% | 0 | 965 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 58 | 2,115 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 6 | 1,280 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 122 | 1,393 | 0.34 | -0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 142 | 1,328 | 0.28 | -0.04 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.09 | 0.10 | 0.10 | -0.13 | -56.53% | 599 | 2,763 | 0.23 | -0.16 | 0.23 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.28 | 0.40 | 0.37 | -0.32 | -46.38% | 235 | 1,007 | 0.20 | -0.50 | 0.43 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.29 | 1.10 | 1.28 | -0.30 | -18.99% | 129 | 537 | 0.38 | -0.87 | 0.25 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 1.78 | 2.23 | 2.15 | -0.56 | -20.67% | 53 | 83 | 0.49 | -0.99 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 1.80 | 3.10 | 3.43 | -0.62 | -15.31% | 1 | 9 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 2.99 | 4.85 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.61 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 3.95 | 5.60 | 6.22 | 0.00 | 0.00% | 0 | 15 | 0.72 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 4.15 | 7.30 | 7.45 | 0.00 | 0.00% | 0 | 153 | 0.82 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 4.70 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 6.95 | 9.70 | 8.82 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 7.40 | 10.70 | 10.35 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 8.95 | 11.75 | 9.85 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 9.65 | 12.60 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 10.95 | 13.85 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 76.00 | 12.00 | 14.85 | 10.35 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 13.50 | 15.70 | 11.25 | 0.00 | 0.00% | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 13.95 | 15.50 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 13.50 | 16.10 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 15.40 | 17.10 | 16.85 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 17.45 | 19.05 | 15.25 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 82.00 | 18.90 | 19.75 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 83.00 | 18.20 | 21.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |