Options Chain for COCA COLA CO COM (KO) - $58.91 as of 4/19/2024 4:05:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.00 | 22.50 | 19.55 | +0.35 | +1.83% | 2 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 45.00 | 12.75 | 17.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 46.00 | 13.15 | 15.95 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 47.00 | 11.10 | 15.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 48.00 | 10.70 | 14.50 | 11.30 | % | 3 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST | |
| 49.00 | 10.25 | 12.65 | 10.30 | % | 3 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST | |
| 50.00 | 9.25 | 10.75 | 11.00 | 0.00 | 0.00% | 0 | 10 | 0.64 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/19/2024 3:59:55 PM EST |
| 51.00 | 8.20 | 9.50 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 52.00 | 7.20 | 8.80 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 53.00 | 7.15 | 7.30 | 5.37 | 0.00 | 0.00% | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 3:59:55 PM EST |
| 54.00 | 5.25 | 6.30 | 4.37 | 0.00 | 0.00% | 0 | 7 | 0.48 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 3:59:55 PM EST |
| 55.00 | 5.15 | 6.20 | 5.00 | +1.35 | +36.99% | 10 | 11 | 0.41 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 56.00 | 3.85 | 4.50 | 4.30 | +1.43 | +49.83% | 2 | 72 | 0.34 | 1.00 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 57.00 | 2.84 | 3.70 | 3.33 | +1.29 | +63.24% | 38 | 180 | 0.27 | 0.98 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 58.00 | 2.06 | 2.41 | 2.27 | +1.09 | +92.38% | 198 | 906 | 0.20 | 0.93 | 0.09 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 59.00 | 1.19 | 1.38 | 1.36 | +0.90 | +195.66% | 1,194 | 2,407 | 0.15 | 0.84 | 0.19 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 60.00 | 0.56 | 0.59 | 0.59 | +0.47 | +391.67% | 2,805 | 1,911 | 0.13 | 0.61 | 0.37 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 61.00 | 0.14 | 0.16 | 0.15 | +0.12 | +400.00% | 1,933 | 2,584 | 0.13 | 0.23 | 0.30 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 62.00 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 2,384 | 4,040 | 0.14 | 0.06 | 0.10 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 132 | 3,856 | 0.16 | 0.01 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 500 | 0.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 222 | 0.25 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 3:59:55 PM EST |
| 67.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 114 | 0.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 68.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 69.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.06 | 0.06 | % | 1 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST | |
| 71.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 72.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 73.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.09 | % | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 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 | 0.04 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 46.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 3:59:55 PM EST |
| 51.00 | 0.00 | 0.23 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 52.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/19/2024 3:59:55 PM EST |
| 53.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 71 | 0.62 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/19/2024 3:59:55 PM EST |
| 54.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.55 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 4 | 122 | 0.31 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 56.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 53 | 580 | 0.25 | 0.00 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 57.00 | 0.01 | 0.03 | 0.02 | -0.05 | -71.43% | 143 | 746 | 0.22 | -0.02 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 58.00 | 0.03 | 0.05 | 0.05 | -0.12 | -70.59% | 253 | 2,793 | 0.18 | -0.07 | 0.09 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 59.00 | 0.09 | 0.12 | 0.11 | -0.39 | -78.00% | 845 | 1,303 | 0.15 | -0.16 | 0.19 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 60.00 | 0.33 | 0.36 | 0.34 | -0.78 | -69.65% | 3,256 | 914 | 0.14 | -0.39 | 0.37 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 61.00 | 0.89 | 0.96 | 0.90 | -1.22 | -57.55% | 92 | 11 | 0.12 | -0.77 | 0.30 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 62.00 | 1.53 | 2.09 | 1.78 | -2.01 | -53.04% | 455 | 20 | 0.36 | -0.94 | 0.10 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 63.00 | 2.76 | 3.25 | 2.81 | -1.30 | -31.63% | 6 | 11 | 0.24 | -0.99 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 64.00 | 2.91 | 5.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 65.00 | 4.25 | 5.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 66.00 | 5.20 | 6.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 67.00 | 6.20 | 7.75 | 7.30 | % | 3 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST | |
| 68.00 | 7.15 | 8.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 69.00 | 8.15 | 9.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 70.00 | 9.20 | 10.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 71.00 | 10.65 | 11.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 72.00 | 11.30 | 12.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 73.00 | 11.45 | 13.85 | 13.75 | % | 2 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST | |
| 75.00 | 13.00 | 16.70 | 16.25 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |