Free Trial

CocaCola (KO) Options Chain & Prices

CocaCola logo
$66.81 +0.71 (+1.07%)
As of 03:03 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

KO Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$55.00$0.004Put32 - 2
(+0)
64.53%
(+6.59%)
-0.0029833
10/10/2025$59.00$7.144Call2 - 22
(+0)
44.24%
(+4.02%)
0.9936611
10/10/2025$60.00$0.008Put924546161
(+0)
39.58%
(+3.68%)
-0.0091778
10/10/2025$60.00$6.147Call321100
(+0)
39.58%
(+3.67%)
0.9911313
10/10/2025$61.00$0.011Put2,13362,12231
(+1)
35.17%
(+3.46%)
-0.01383595
10/10/2025$61.00$5.151Call2 - - 13
(+0)
35.17%
(+3.46%)
0.9864931
10/10/2025$62.00$0.018Put6 - 1378
(-1)
31.03%
(+3.40%)
-0.0231835
10/10/2025$63.00$0.033Put30512013974
(+34)
27.18%
(+3.30%)
-0.0437244
10/10/2025$63.00$3.174Call1261114106
(+2)
27.18%
(+3.30%)
0.9568410
10/10/2025$64.00$0.071Put3,261962,887757
(+2)
23.77%
(+3.26%)
-0.093472141
10/10/2025$64.00$2.212Call2131534
(+0)
23.77%
(+3.26%)
0.90769512
10/10/2025$65.00$0.184Put9732632011788
(+47)
21.01%
(+3.17%)
-0.218912304
10/10/2025$65.00$1.324Call30929198125
(+1)
21.28%
(+3.44%)
0.78444789
10/10/2025$66.00$0.491Put1,8627615522469
(+362)
19.16%
(+2.44%)
-0.463683315
10/10/2025$66.00$0.626Call2,7761,1867941173
(+527)
20.71%
(+4.28%)
0.545284431
10/10/2025$67.00$1.101Put17565711290
(+338)
19.73%
(+3.89%)
-0.74364852
10/10/2025$67.00$0.224Call2,3861,1027063936
(+1852)
19.73%
(+4.01%)
0.272061424
10/10/2025$68.00$1.967Put5868494
(-8)
21.20%
(+5.08%)
-0.90864533
10/10/2025$68.00$0.076Call1,9937381,0533924
(+95)
21.60%
(+5.89%)
0.110239272
10/10/2025$69.00$2.935Put2473 - 395
(+14)
22.52%
(+4.93%)
-0.96950724
10/10/2025$69.00$0.033Call1,2441221,0401793
(+31)
24.11%
(+6.52%)
0.04957101
10/10/2025$70.00$3.928Put131274
(+1)
27.52%
(+7.22%)
-0.9895112
10/10/2025$70.00$0.018Call385303291487
(+47)
27.52%
(+7.22%)
0.02629281
10/10/2025$71.00$4.926Put9 - - 3
(+0)
30.98%
(+7.09%)
-0.9961219
10/10/2025$71.00$0.011Call15144061
(+3)
30.98%
(+7.09%)
0.0156136
10/10/2025$72.00$5.925Put8 - - 0
(+0)
34.42%
(+6.74%)
-0.9984428
10/10/2025$72.00$0.008Call401127169
(+14)
34.42%
(+6.74%)
0.0101226
10/10/2025$73.00$6.925Put7 - - 5
(+0)
37.86%
(+6.44%)
-0.9993527
10/10/2025$73.00$0.006Call1 - - 2130
(-1)
37.86%
(+6.45%)
0.0070611
10/10/2025$74.00$7.925Put8 - - 2
(+0)
41.31%
(+6.24%)
-0.9996638
10/10/2025$75.00$8.925Put6 - - 0
(+0)
44.77%
(+6.14%)
-0.99986
10/10/2025$75.00$0.004Call11 - 22
(+0)
44.77%
(+6.11%)
0.0040941
10/10/2025$76.00$9.925Put2 - - 0
(+0)
48.22%
(+6.11%)
-0.9998892
10/10/2025$76.00$0.003Call22 - 136
(+30)
48.22%
(+6.11%)
0.0033331
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:KO) was last updated on 10/7/2025 by MarketBeat.com Staff
From Our Partners