Options Chain for COCA-COLA FEMSA SAB DE CV SPONS ADS REP (KOF) - $84.83 as of 9/23/2025 2:42:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.70 | 43.50 | 41.10 | % | 0.91 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 50.00 | 33.60 | 38.50 | 36.05 | % | 0.72 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 55.00 | 28.70 | 33.50 | 31.10 | % | 0.57 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 60.00 | 23.70 | 28.50 | 26.10 | % | 0.43 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 65.00 | 18.70 | 23.50 | 21.10 | % | 0.32 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 70.00 | 13.90 | 18.50 | 16.20 | % | 0.23 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 75.00 | 9.00 | 13.50 | 11.25 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 80.00 | 4.00 | 8.50 | 6.25 | % | 0.08 | 0 | 0 | 0.71 | 0.89 | 0.06 | -0.01 | 9/23/2025 2:59:05 PM EST | |||
| 85.00 | 0.65 | 5.00 | 2.83 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.57 | 0.55 | 0.08 | -0.03 | 9/22/2025 | 9/23/2025 2:59:05 PM EST |
| 90.00 | 0.25 | 0.80 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.24 | 0.20 | 0.05 | -0.02 | 9/22/2025 | 9/23/2025 2:59:05 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | -1.84 | -97.36% | 0.00 | 3 | 5 | 0.36 | 0.04 | 0.02 | -0.01 | 9/23/2025 | 9/23/2025 2:59:05 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 9/23/2025 2:59:05 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 75.00 | 0.00 | 2.95 | 1.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/23/2025 2:59:05 PM EST |
| 80.00 | 0.00 | 2.75 | 1.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.57 | -0.11 | 0.06 | -0.01 | 8/21/2025 | 9/23/2025 2:59:05 PM EST |
| 85.00 | 0.00 | 4.20 | 2.10 | 2.68 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | -0.45 | 0.08 | -0.03 | 9/22/2025 | 9/23/2025 2:59:05 PM EST |
| 90.00 | 2.60 | 7.50 | 5.05 | % | 0.06 | 0 | 0 | 0.49 | -0.80 | 0.05 | -0.02 | 9/23/2025 2:59:05 PM EST | |||
| 95.00 | 7.50 | 11.70 | 9.60 | % | 0.10 | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 9/23/2025 2:59:05 PM EST | |||
| 100.00 | 12.50 | 17.00 | 14.75 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 105.00 | 17.50 | 22.40 | 19.95 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 110.00 | 22.50 | 27.40 | 24.95 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 115.00 | 27.50 | 32.40 | 29.95 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 120.00 | 32.50 | 37.40 | 34.95 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST | |||
| 125.00 | 37.50 | 42.40 | 39.95 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/23/2025 2:59:05 PM EST |