Free Trial

CocaCola (KO) Options Chain & Prices

CocaCola logo
$69.74 -0.20 (-0.29%)
Closing price 03:59 PM Eastern
Extended Trading
$69.72 -0.02 (-0.03%)
As of 04:57 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
10/24/2025$56.00$14.034Call11 - 7
(+1)
118.55%
(+17.31%)
0.9999331
10/24/2025$60.00$10.035Call1 - - 10
(+0)
89.83%
(+12.27%)
0.9995671
10/24/2025$61.00$0.001Put61 - 296
(-1)
82.87%
(+11.15%)
-0.0007613
10/24/2025$61.00$9.036Call4 - - 8
(+1)
82.87%
(+11.15%)
0.999334
10/24/2025$62.00$8.037Call6 - - 50
(-3)
75.94%
(+10.04%)
0.9989486
10/24/2025$63.00$0.001Put22 - 657
(-2)
69.01%
(+8.95%)
-0.0017881
10/24/2025$63.00$7.037Call7 - - 70
(+2)
69.01%
(+8.95%)
0.9983037
10/24/2025$64.00$0.002Put174 - 1355
(-9)
62.06%
(+3.39%)
-0.00292813
10/24/2025$64.00$6.038Call17 - - 76
(-5)
62.06%
(+7.83%)
0.99716316
10/24/2025$65.00$0.003Put4321 - 5589
(+234)
55.02%
(+6.65%)
-0.00506717
10/24/2025$65.00$5.040Call62 - 4085
(-1)
55.02%
(+6.65%)
0.99502426
10/24/2025$66.00$0.005Put848297673054
(+55)
47.84%
(+5.36%)
-0.00938589
10/24/2025$66.00$4.043Call19 - - 687
(-46)
47.84%
(+5.36%)
0.99070611
10/24/2025$67.00$0.010Put18462512447
(-52)
40.42%
(+3.87%)
-0.01899151
10/24/2025$67.00$3.048Call43961455
(-18)
52.11%
(+13.49%)
0.981124
10/24/2025$68.00$0.021Put9433672732456
(-64)
34.75%
(+5.30%)
-0.04331382
10/24/2025$68.00$2.059Call322145643148
(-101)
44.09%
(+2.25%)
0.95677892
10/24/2025$69.00$0.050Put1,5866076082960
(+1906)
22.57%
(-3.71%)
-0.117652205
10/24/2025$69.00$1.089Call39733805732
(-170)
23.77%
(-1.14%)
0.88245215
10/24/2025$70.00$0.230Put5,0872,2231,3041722
(-184)
16.75%
(-3.38%)
-0.478903845
10/24/2025$70.00$0.268Call2,1559523646087
(-159)
21.09%
(+1.03%)
0.52659407
10/24/2025$71.00$1.018Put9034092642257
(-36)
20.89%
(+2.63%)
-0.914539284
10/24/2025$71.00$0.041Call7,9121,8891,2819355
(-33)
20.89%
(+2.63%)
0.111359362
10/24/2025$72.00$2.001Put1544352126
(-3)
28.75%
(+13.82%)
-0.97935107
10/24/2025$72.00$0.015Call6,0636851,0358439
(+186)
28.75%
(+6.95%)
0.0361145
10/24/2025$73.00$2.997Put2426118
(-280)
35.61%
(+11.03%)
-0.99370515
10/24/2025$73.00$0.007Call974924441
(+1506)
35.61%
(+11.03%)
0.01467434
10/24/2025$74.00$3.996Put21 - 30
(-352)
41.90%
(+11.49%)
-0.9977662
10/24/2025$74.00$0.003Call4 - 11759
(+54)
54.09%
(+23.68%)
0.006914
10/24/2025$75.00$4.995Put55 - 8
(+0)
47.80%
(+11.41%)
-0.9990981
10/24/2025$75.00$0.002Call103433645
(-11)
47.80%
(+11.41%)
0.0036175
10/24/2025$76.00$5.995Put40 - - 14
(-1)
53.41%
(+11.38%)
-0.9996011
10/24/2025$79.00$0.000Call1 - - 11
(+0)
68.97%
(+11.55%)
0.0005191
10/24/2025$80.00$9.995Put40 - - 9
(+0)
73.83%
(+11.67%)
-0.9999691
10/24/2025$80.00$0.000Call91 - 11
(+0)
73.83%
(+11.67%)
0.0003569
10/24/2025$81.00$0.000Call7 - - 5
(+0)
78.56%
(+11.83%)
0.0002527
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:KO) was last updated on 10/24/2025 by MarketBeat.com Staff
From Our Partners