Free Trial

CocaCola (KO) Options Chain & Prices

CocaCola logo
$66.27 +0.06 (+0.09%)
Closing price 03:59 PM Eastern
Extended Trading
$66.32 +0.05 (+0.07%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

KO Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$55.00$11.299Call7 - 76
(+4)
67.42%
(+7.03%)
0.9990591
9/19/2025$60.00$0.004Put1111 - 5992
(+1000)
42.48%
(+3.91%)
-0.0046972
9/19/2025$61.00$5.307Call4 - - 3
(+3)
37.96%
(+3.34%)
0.9924341
9/19/2025$62.00$0.009Put1122197
(+1)
33.59%
(+2.82%)
-0.01386
9/19/2025$62.00$4.312Call11 - 1138
(+38)
33.59%
(+2.82%)
0.9863274
9/19/2025$62.50$0.013Put23326560
(-34)
31.44%
(+2.59%)
-0.01920110
9/19/2025$62.50$3.816Call2 - - 28
(+1)
31.44%
(+2.59%)
0.9809442
9/19/2025$63.00$0.018Put1081025560
(+12)
29.32%
(+2.37%)
-0.027429
9/19/2025$63.00$3.321Call8 - - 6
(+5)
29.32%
(+2.37%)
0.9727595
9/19/2025$64.00$0.040Put47515282751
(+1829)
25.26%
(+1.93%)
-0.06176829
9/19/2025$64.00$2.344Call52212431
(+30)
25.26%
(+1.93%)
0.93862412
9/19/2025$65.00$0.114Put1,31440131611418
(+70)
22.48%
(+2.22%)
-0.162776111
9/19/2025$65.00$1.418Call893829567
(-21)
23.13%
(+2.49%)
0.83880275
9/19/2025$66.00$0.364Put6691651096493
(+494)
20.72%
(+1.31%)
-0.40622169
9/19/2025$66.00$0.665Call8903712271116
(+731)
20.88%
(+1.47%)
0.599776232
9/19/2025$67.00$0.937Put19610222695
(+4)
20.75%
(+1.29%)
-0.71716149
9/19/2025$67.00$0.229Call2,7621,0609402845
(+1516)
21.14%
(+1.72%)
0.295002367
9/19/2025$67.50$1.339Put251371168873
(-187)
21.35%
(+1.36%)
-0.83065662
9/19/2025$67.50$0.126Call5,3961,2524893828
(-124)
21.35%
(+1.36%)
0.183083186
9/19/2025$68.00$1.790Put275653376
(-91)
22.41%
(+1.52%)
-0.90301821
9/19/2025$68.00$0.071Call4,2734304326330
(+3299)
22.41%
(+1.52%)
0.111253126
9/19/2025$69.00$2.756Put20496731270
(-692)
25.83%
(+2.13%)
-0.9671833
9/19/2025$69.00$0.029Call5843431777676
(+1445)
25.83%
(+2.13%)
0.04702779
9/19/2025$71.00$4.746Put177 - 16
(-58)
34.16%
(+3.53%)
-0.9940973
9/19/2025$71.00$0.010Call21791112539
(-334)
34.16%
(+3.53%)
0.01475920
9/19/2025$72.00$0.007Call1336 - 6183
(+220)
38.24%
(+4.14%)
0.0095718
9/19/2025$72.50$0.006Call5915 - 24460
(+357)
40.25%
(+4.41%)
0.00792613
9/19/2025$73.00$0.005Call8 - - 6135
(-4)
42.26%
(+4.68%)
0.0066713
9/19/2025$74.00$7.744Put11 - 9
(-34)
46.27%
(+5.17%)
-0.9991661
9/19/2025$75.00$8.744Put11 - 153
(-300)
50.27%
(+5.63%)
-0.999441
9/19/2025$75.00$0.003Call2217 - 18994
(-98)
50.27%
(+5.59%)
0.0038527
9/19/2025$77.50$0.002Call11 - 7154
(+0)
60.14%
(+6.67%)
0.0024111
9/19/2025$79.00$12.744Put55 - 0
(-28)
65.92%
(+7.34%)
-0.9998461
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:KO) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners