Options Chain for COCA COLA CO COM (KO) - $62.17 as of 5/6/2024 11:03:03 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.70 | 23.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 45.00 | 15.35 | 18.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 49.00 | 12.05 | 14.70 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 11:59:05 AM EST |
| 50.00 | 10.70 | 14.05 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 51.00 | 9.45 | 12.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 52.00 | 8.40 | 10.40 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 53.00 | 7.60 | 9.35 | % | 0 | 0 | 0.32 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 54.00 | 6.55 | 9.60 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 55.00 | 5.55 | 8.90 | % | 0 | 0 | 0.30 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 56.00 | 4.55 | 6.95 | % | 0 | 0 | 0.32 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 57.00 | 4.25 | 6.30 | 5.45 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.99 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 11:59:05 AM EST |
| 58.00 | 2.99 | 4.40 | 4.28 | +0.33 | +8.36% | 1 | 5 | 0.19 | 0.97 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 59.00 | 2.02 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.15 | 0.92 | 0.06 | -0.01 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 60.00 | 2.47 | 2.52 | 2.50 | 0.00 | 0.00% | 0 | 15 | 0.14 | 0.84 | 0.11 | -0.02 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 61.00 | 1.66 | 1.74 | 1.68 | -0.19 | -10.16% | 8 | 52 | 0.13 | 0.72 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 62.00 | 0.99 | 1.04 | 0.99 | -0.25 | -20.17% | 7 | 210 | 0.12 | 0.55 | 0.18 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 63.00 | 0.49 | 0.54 | 0.50 | -0.19 | -27.54% | 23 | 209 | 0.11 | 0.37 | 0.18 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 64.00 | 0.20 | 0.23 | 0.21 | -0.09 | -30.00% | 32 | 90 | 0.11 | 0.20 | 0.14 | -0.01 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 65.00 | 0.08 | 0.09 | 0.08 | -0.04 | -33.34% | 11 | 836 | 0.11 | 0.09 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 66.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 49 | 0.11 | 0.03 | 0.04 | 0.00 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 67.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.12 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 11:59:05 AM EST |
| 68.00 | 0.00 | 0.03 | % | 0 | 0 | 0.15 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 69.00 | 0.00 | 0.16 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 70.00 | 0.00 | 0.02 | % | 0 | 0 | 0.18 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 71.00 | 0.00 | 0.15 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 72.00 | 0.00 | 0.15 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 73.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 74.00 | 0.00 | 0.15 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 49.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | % | 5 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 11:59:05 AM EST | |
| 51.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 52.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 53.00 | 0.00 | 0.03 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 54.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 1 | 0.22 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 55.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 36 | 42 | 0.21 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 56.00 | 0.02 | 0.05 | % | 0 | 0 | 0.18 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 57.00 | 0.03 | 0.07 | 0.06 | -0.02 | -25.00% | 1 | 43 | 0.17 | -0.01 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 58.00 | 0.06 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.15 | -0.03 | 0.03 | -0.01 | 5/2/2024 | 5/6/2024 11:59:05 AM EST |
| 59.00 | 0.10 | 0.13 | 0.11 | -0.01 | -8.34% | 6 | 12 | 0.14 | -0.08 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 60.00 | 0.20 | 0.23 | 0.21 | -0.03 | -12.50% | 30 | 51 | 0.13 | -0.16 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 61.00 | 0.39 | 0.42 | 0.41 | -0.12 | -22.65% | 25 | 52 | 0.12 | -0.28 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 62.00 | 0.71 | 0.77 | 0.73 | +0.08 | +12.31% | 147 | 253 | 0.12 | -0.45 | 0.18 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 63.00 | 1.23 | 2.57 | 1.10 | 0.00 | 0.00% | 0 | 42 | 0.10 | -0.63 | 0.18 | -0.02 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 64.00 | 1.98 | 2.14 | 1.96 | % | 1 | 0 | 0.22 | -0.80 | 0.14 | -0.01 | 5/6/2024 | 5/6/2024 11:59:05 AM EST | |
| 65.00 | 1.80 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.91 | 0.08 | -0.01 | 5/2/2024 | 5/6/2024 11:59:05 AM EST |
| 66.00 | 2.98 | 4.40 | 4.02 | -0.38 | -8.64% | 1 | 0 | 0.25 | -0.97 | 0.04 | 0.00 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 67.00 | 3.00 | 6.15 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 68.00 | 4.05 | 7.30 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 69.00 | 5.20 | 7.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 70.00 | 6.60 | 8.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 71.00 | 7.05 | 9.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 72.00 | 8.65 | 10.45 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 73.00 | 9.30 | 11.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 74.00 | 10.25 | 13.55 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 75.00 | 11.15 | 14.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST |