Options Chain for COCA COLA CO COM (KO) - $61.74 as of 4/29/2024 4:09:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.25 | 22.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 45.00 | 15.15 | 18.40 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 2:58:47 PM EST |
| 46.00 | 16.05 | 16.15 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 47.00 | 14.90 | 16.95 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 48.00 | 13.60 | 15.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 49.00 | 12.60 | 15.05 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 50.00 | 10.15 | 12.20 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.40 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 2:58:47 PM EST |
| 51.00 | 9.15 | 12.00 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 52.00 | 9.05 | 12.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 53.00 | 8.15 | 10.05 | % | 0 | 0 | 0.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 54.00 | 7.60 | 9.15 | % | 0 | 0 | 0.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 55.00 | 6.50 | 9.20 | 3.95 | 0.00 | 0.00% | 0 | 0 | 0.32 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 2:58:47 PM EST |
| 56.00 | 4.95 | 8.10 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.16 | 0.99 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 2:58:47 PM EST |
| 57.00 | 3.60 | 5.85 | 4.00 | 0.00 | 0.00% | 0 | 30 | 0.41 | 0.97 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 2:58:47 PM EST |
| 58.00 | 3.15 | 5.50 | 4.15 | -0.15 | -3.49% | 4 | 13 | 0.25 | 0.94 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 59.00 | 3.30 | 3.40 | 3.30 | 0.00 | 0.00% | 2 | 71 | 0.16 | 0.88 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 60.00 | 1.74 | 2.62 | 2.51 | -0.03 | -1.19% | 7 | 2,254 | 0.16 | 0.80 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 61.00 | 1.73 | 1.80 | 1.77 | -0.01 | -0.57% | 24 | 4,255 | 0.15 | 0.68 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 62.00 | 1.11 | 1.16 | 1.13 | -0.04 | -3.42% | 793 | 932 | 0.14 | 0.55 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 63.00 | 0.63 | 0.67 | 0.63 | -0.04 | -5.97% | 225 | 2,422 | 0.14 | 0.39 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 64.00 | 0.32 | 0.34 | 0.34 | -0.02 | -5.56% | 793 | 2,545 | 0.13 | 0.25 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 65.00 | 0.14 | 0.16 | 0.16 | 0.00 | 0.00% | 45 | 618 | 0.13 | 0.13 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 66.00 | 0.06 | 0.09 | 0.06 | -0.01 | -14.29% | 10 | 29 | 0.13 | 0.06 | 0.05 | 0.00 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 67.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.14 | 0.02 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 2:58:47 PM EST |
| 68.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 1 | 0.16 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 69.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:47 PM EST |
| 70.00 | 0.00 | 0.08 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 71.00 | 0.00 | 1.28 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 72.00 | 0.00 | 1.28 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 73.00 | 0.00 | 1.28 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 74.00 | 0.00 | 1.28 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 75.00 | 0.00 | 1.28 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 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 | 1.28 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 45.00 | 0.00 | 1.28 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 46.00 | 0.00 | 1.28 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 48.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 2:58:47 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 50.00 | 0.01 | 0.03 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 51.00 | 0.01 | 0.03 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 52.00 | 0.02 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 2:58:47 PM EST |
| 53.00 | 0.02 | 0.04 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 54.00 | 0.03 | 0.05 | 0.03 | % | 1 | 0 | 0.24 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST | |
| 55.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 2 | 21 | 0.22 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 56.00 | 0.05 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.21 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 2:58:47 PM EST |
| 57.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 2 | 70 | 0.19 | -0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 58.00 | 0.11 | 0.14 | 0.14 | 0.00 | 0.00% | 20 | 88 | 0.17 | -0.06 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 59.00 | 0.20 | 0.23 | 0.22 | -0.02 | -8.34% | 379 | 46 | 0.16 | -0.12 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 60.00 | 0.34 | 0.38 | 0.35 | -0.04 | -10.26% | 47 | 127 | 0.16 | -0.20 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 61.00 | 0.59 | 0.64 | 0.60 | -0.05 | -7.70% | 8 | 324 | 0.15 | -0.32 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 62.00 | 0.98 | 1.03 | 0.99 | -0.04 | -3.89% | 67 | 17 | 0.15 | -0.45 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 63.00 | 0.62 | 1.58 | 1.58 | -0.16 | -9.20% | 3 | 4 | 0.14 | -0.61 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 64.00 | 1.59 | 2.32 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.14 | -0.75 | 0.13 | -0.01 | 4/24/2024 | 4/29/2024 2:58:47 PM EST |
| 65.00 | 3.10 | 3.25 | 3.10 | -2.00 | -39.22% | 1 | 0 | 0.17 | -0.87 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 66.00 | 3.40 | 4.20 | 7.85 | 0.00 | 0.00% | 0 | 0 | 0.19 | -0.94 | 0.05 | 0.00 | 4/15/2024 | 4/29/2024 2:58:47 PM EST |
| 67.00 | 4.00 | 7.00 | % | 0 | 0 | 0.22 | -0.98 | 0.02 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 68.00 | 4.10 | 7.35 | % | 0 | 0 | 0.25 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 69.00 | 5.85 | 8.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 70.00 | 7.60 | 10.00 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 71.00 | 8.70 | 9.90 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 72.00 | 8.10 | 11.65 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 73.00 | 11.05 | 11.95 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 74.00 | 10.10 | 13.15 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 75.00 | 11.15 | 14.80 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST |