Options Chain for COCA COLA CO COM (KO) - $71.48 as of 5/30/2025 6:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.55 | 33.20 | 29.41 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 26.35 | 27.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 21.60 | 22.20 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 17.00 | 17.25 | 16.10 | 0.00 | 0.00% | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 57.00 | 14.95 | 16.80 | 14.90 | 0.00 | 0.00% | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 58.00 | 13.15 | 14.20 | 14.30 | +0.90 | +6.72% | 10 | 7 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 59.00 | 12.40 | 13.50 | 12.00 | 0.00 | 0.00% | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 12.05 | 12.90 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 61.00 | 10.40 | 12.20 | 11.17 | +1.25 | +12.61% | 1 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 62.00 | 9.10 | 10.25 | 9.10 | 0.00 | 0.00% | 0 | 50 | 0.61 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 63.00 | 9.10 | 9.25 | 8.61 | 0.00 | 0.00% | 0 | 17 | 0.56 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 64.00 | 8.00 | 8.55 | 8.00 | +1.15 | +16.79% | 1 | 7 | 0.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 6.80 | 7.30 | 6.89 | +0.74 | +12.04% | 2 | 29 | 0.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 66.00 | 5.20 | 6.25 | 6.40 | +0.93 | +17.01% | 17 | 38 | 0.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 67.00 | 5.00 | 5.25 | 5.27 | +0.83 | +18.70% | 11 | 30 | 0.34 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 68.00 | 4.15 | 4.25 | 4.35 | +0.65 | +17.57% | 64 | 27 | 0.29 | 0.95 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 69.00 | 3.15 | 3.30 | 3.41 | +0.66 | +24.00% | 69 | 120 | 0.26 | 0.91 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 2.22 | 2.38 | 2.42 | +0.47 | +24.11% | 149 | 505 | 0.21 | 0.85 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 71.00 | 1.34 | 1.43 | 1.53 | +0.42 | +37.84% | 616 | 1,482 | 0.18 | 0.75 | 0.17 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 72.00 | 0.67 | 0.74 | 0.70 | +0.20 | +40.00% | 1,458 | 1,321 | 0.16 | 0.54 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 73.00 | 0.26 | 0.31 | 0.28 | +0.07 | +33.34% | 1,412 | 3,046 | 0.16 | 0.27 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 74.00 | 0.08 | 0.11 | 0.11 | +0.02 | +22.23% | 235 | 483 | 0.16 | 0.10 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 61 | 808 | 0.17 | 0.03 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 76.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 19 | 775 | 0.18 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 78.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 0.69 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 83.00 | 0.00 | 0.69 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 84.00 | 0.00 | 0.59 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 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 | 0.24 | 2.13 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.24 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.06 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22 | 67 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.07 | 0.02 | -0.02 | -50.00% | 1 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 64.00 | 0.01 | 0.03 | 0.01 | -0.14 | -93.34% | 18 | 21 | 0.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 32 | 328 | 0.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 66.00 | 0.01 | 0.56 | 0.03 | 0.00 | 0.00% | 0 | 351 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 67.00 | 0.01 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 340 | 0.42 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 68.00 | 0.02 | 0.07 | 0.04 | -0.03 | -42.86% | 250 | 881 | 0.25 | -0.05 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 69.00 | 0.05 | 0.07 | 0.06 | -0.06 | -50.00% | 552 | 694 | 0.21 | -0.09 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 0.10 | 0.13 | 0.12 | -0.13 | -52.00% | 676 | 1,796 | 0.18 | -0.15 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 71.00 | 0.23 | 0.26 | 0.23 | -0.28 | -54.91% | 1,269 | 2,062 | 0.17 | -0.25 | 0.17 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 72.00 | 0.56 | 0.59 | 0.55 | -0.40 | -42.11% | 585 | 383 | 0.16 | -0.46 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 73.00 | 1.12 | 1.18 | 1.03 | -0.89 | -46.36% | 280 | 127 | 0.15 | -0.73 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 74.00 | 1.75 | 2.22 | 1.72 | -1.03 | -37.46% | 17 | 19 | 0.10 | -0.90 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 2.24 | 3.25 | 3.10 | -0.65 | -17.34% | 3 | 1 | 0.23 | -0.97 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 76.00 | 2.89 | 5.05 | 4.00 | -0.80 | -16.67% | 3 | 3 | 0.27 | -0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 77.00 | 4.50 | 5.00 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 78.00 | 5.15 | 6.15 | 6.10 | -0.90 | -12.86% | 1 | 1 | 0.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 79.00 | 6.85 | 7.30 | 6.35 | 0.00 | 0.00% | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 7.40 | 8.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 81.00 | 7.70 | 9.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 82.00 | 9.20 | 10.95 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 83.00 | 9.95 | 11.20 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:57 PM EST |
| 84.00 | 10.85 | 12.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 12.25 | 14.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |