Options Chain for COCA COLA CO COM (KO) - $69.10 as of 7/25/2025 12:53:54 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 | 28.60 | 30.20 | 29.40 | 29.65 | 0.00 | 0.00% | 0.73 | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:01 AM EST |
| 45.00 | 23.65 | 25.95 | 24.80 | 24.24 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 50.00 | 18.60 | 20.95 | 19.78 | 20.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 55.00 | 13.70 | 14.10 | 13.90 | 14.10 | -0.10 | -0.71% | 0.25 | 10 | 15 | 1.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 57.00 | 11.90 | 13.80 | 12.85 | % | 0.23 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 58.00 | 10.90 | 12.90 | 11.90 | % | 0.21 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 59.00 | 9.90 | 11.90 | 10.90 | 10.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:01 AM EST |
| 60.00 | 8.90 | 9.10 | 9.00 | 8.91 | -0.24 | -2.63% | 0.15 | 3 | 25 | 0.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 61.00 | 7.95 | 8.65 | 8.30 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 62.00 | 6.95 | 9.00 | 7.98 | 7.43 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 63.00 | 5.95 | 7.55 | 6.75 | 5.99 | -0.53 | -8.13% | 0.11 | 1 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 64.00 | 4.95 | 5.40 | 5.18 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.68 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 65.00 | 3.95 | 4.25 | 4.10 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.29 | 0.98 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 66.00 | 2.97 | 3.10 | 3.04 | 3.05 | -0.15 | -4.69% | 0.05 | 16 | 97 | 0.22 | 0.95 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 67.00 | 2.02 | 2.09 | 2.06 | 2.08 | -0.40 | -16.13% | 0.03 | 51 | 126 | 0.16 | 0.88 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 68.00 | 1.13 | 1.20 | 1.17 | 1.18 | -0.22 | -15.72% | 0.02 | 293 | 194 | 0.14 | 0.75 | 0.23 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 69.00 | 0.49 | 0.51 | 0.50 | 0.49 | -0.23 | -31.95% | 0.01 | 949 | 876 | 0.13 | 0.47 | 0.33 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 70.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.14 | -48.28% | 0.00 | 1,557 | 3,506 | 0.13 | 0.20 | 0.22 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 71.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 566 | 2,751 | 0.15 | 0.07 | 0.10 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 72.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 370 | 3,717 | 0.17 | 0.02 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 73.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 3,022 | 0.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 74.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 3,148 | 0.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 1,373 | 0.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 76.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 206 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.34 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 78.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.43 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 79.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 81.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 82.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 83.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 84.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 45.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.88 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
| 57.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 58.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:01 AM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.41 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 0.38 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 22 | 0.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 0.29 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 200 | 1,057 | 0.22 | -0.02 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 388 | 0.20 | -0.05 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 67.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 100 | 640 | 0.16 | -0.12 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 68.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 336 | 2,387 | 0.14 | -0.25 | 0.23 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 69.00 | 0.50 | 0.53 | 0.52 | 0.52 | +0.01 | +1.97% | 0.01 | 466 | 1,330 | 0.13 | -0.53 | 0.33 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 70.00 | 1.16 | 1.22 | 1.19 | 1.18 | +0.04 | +3.51% | 0.02 | 457 | 825 | 0.13 | -0.80 | 0.22 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 71.00 | 2.05 | 2.16 | 2.11 | 2.06 | +0.11 | +5.65% | 0.03 | 16 | 297 | 0.18 | -0.93 | 0.10 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 72.00 | 3.00 | 3.35 | 3.18 | 2.92 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.44 | -0.98 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 73.00 | 4.00 | 5.45 | 4.73 | 3.73 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.93 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 74.00 | 5.00 | 7.15 | 6.08 | 3.97 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 6.00 | 8.15 | 7.08 | 5.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.11 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 76.00 | 7.00 | 8.30 | 7.65 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.92 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 77.00 | 8.00 | 9.40 | 8.70 | 6.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 78.00 | 9.00 | 11.15 | 10.08 | % | 0.13 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 79.00 | 10.00 | 12.15 | 11.08 | 9.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 11.00 | 12.40 | 11.70 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 81.00 | 12.00 | 14.15 | 13.08 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 82.00 | 13.00 | 14.40 | 13.70 | % | 0.17 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 83.00 | 14.00 | 16.15 | 15.08 | 13.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 84.00 | 15.00 | 17.15 | 16.08 | 14.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 16.00 | 18.15 | 17.08 | 14.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |