NYSE:KO

The Coca-Cola Options Chain and Prices

Followed 134 Times

$48.95

+0.27 (+0.55 %)

(As of 01/21/2021 12:00 AM ET)

Add

Compare

Today's Range

$48.46

Now: $48.95▼

$49.09

50-Day Range

$48.51

MA: $52.33▼

$54.84

52-Week Range

$36.27

Now: $48.95▼

$60.13

Volume18.61 million shs

Average Volume27.30 million shs

Market Capitalization$210.36 billion

P/E Ratio25.49

Dividend Yield3.37%

Beta0.58

The Coca-Cola (NYSE:KO) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/22/2021	$65.00	$0.005	Call	0	0	0	0 (+0)	1.97023 (+0.526822)	0.003485	0
1/22/2021	$61.50	$0.065	Call	0	0	0	0 (+0)	2.26629 (+0.631449)	0.031109	0
1/22/2021	$60.50	$0.050	Call	0	0	0	7 (+0)	2.03437 (+0.566215)	0.026422	0
1/22/2021	$60.00	$0.005	Call	0	0	0	34 (+0)	1.51843 (+0.426082)	0.005847	0
1/22/2021	$59.00	$0.020	Call	0	0	0	72 (+8)	1.62355 (+0.542247)	0.015584	0
1/22/2021	$58.50	$0.010	Call	0	0	0	20 (+8)	1.42572 (+0.341197)	0.009362	0
1/22/2021	$58.00	$0.010	Call	0	0	0	610 (+0)	1.34655 (+0.110607)	0.008854	0
1/22/2021	$57.50	$0.010	Call	38	10	26	1190 (+0)	1.30118 (+0.349743)	0.009912	6
1/22/2021	$57.00	$0.005	Call	0	0	0	3282 (-1)	1.13093 (+0.305005)	0.005505	0
1/22/2021	$56.50	$0.005	Call	0	0	0	2633 (+0)	1.10107 (+0.302592)	0.006946	0

1/22/2021	$56.00	$0.005	Call	1	1	0	534 (+0)	1.01422 (+0.270633)	0.006071	1
1/22/2021	$55.50	$0.005	Call	0	0	0	760 (+0)	0.976515 (+0.254959)	0.007521	0
1/22/2021	$55.00	$0.005	Call	0	0	0	1855 (-2)	0.893819 (+0.235141)	0.006804	0
1/22/2021	$54.50	$0.005	Call	4	0	0	826 (+0)	0.831966 (+0.216787)	0.007252	2
1/22/2021	$54.00	$0.005	Call	46	0	0	1888 (+0)	0.769053 (+0.198062)	0.007782	29
1/22/2021	$53.50	$0.005	Call	1	0	0	1979 (-386)	0.704924 (+0.179102)	0.008415	1
1/22/2021	$53.00	$0.005	Call	1	0	0	1831 (-8)	0.639506 (+0.159681)	0.009186	1
1/22/2021	$52.50	$0.005	Call	6	2	0	1256 (-1)	0.562807 (+0.129908)	0.009091	4
1/22/2021	$52.00	$0.005	Call	4	3	0	1865 (-2)	0.504016 (+0.119259)	0.011365	4
1/22/2021	$51.50	$0.005	Call	1	0	0	2605 (-4)	0.433577 (+0.098132)	0.012999	1
1/22/2021	$51.00	$0.005	Call	56	26	0	6127 (+528)	0.366839 (+0.029786)	0.016711	19
1/22/2021	$50.50	$0.015	Call	206	83	116	1749 (+20)	0.343301 (+0.065897)	0.042192	36
1/22/2021	$50.00	$0.025	Call	1,525	743	752	5593 (+493)	0.283035 (+0.024092)	0.077064	168
1/22/2021	$49.50	$0.040	Call	1,449	571	423	3773 (-84)	0.203888 (-0.017951)	0.14882	260
1/22/2021	$49.00	$0.175	Call	6,635	2,964	2,820	4693 (+1403)	0.194559 (-0.000614)	0.462148	790
1/22/2021	$48.50	$0.515	Call	1,171	538	335	2094 (+642)	0.216925 (+0.021241)	0.793662	284
1/22/2021	$48.00	$0.975	Call	799	362	232	635 (+140)	0.267599 (+0.057476)	0.920184	96
1/22/2021	$47.50	$1.475	Call	169	22	114	264 (+23)	0.372277 (+0.147399)	0.939784	23
1/22/2021	$47.00	$1.975	Call	255	211	8	288 (+1)	0.472833 (+0.222693)	0.951036	25
1/22/2021	$46.50	$2.485	Call	3	0	0	7 (+3)	0.610788 (+0.128854)	0.947612	2
1/22/2021	$46.00	$2.995	Call	0	0	0	11 (+1)	0.749741 (+0.15134)	0.945596	0
1/22/2021	$45.50	$3.600	Call	0	0	0	10 (+0)	1.13976 (+0.448662)	0.895253	0
1/22/2021	$45.00	$3.975	Call	0	0	0	183 (+0)	0.85793	0.971027	0
1/22/2021	$44.00	$4.950	Call	0	0	0	35 (+0)	0.660734	0.999032	0
1/22/2021	$43.50	$5.550	Call	0	0	0	31 (+0)	1.49527 (+0.306794)	0.939107	0
1/22/2021	$42.50	$6.500	Call	15	8	7	5 (+1)	1.50934 (+0.34572)	0.966226	4
1/22/2021	$42.00	$7.050	Call	0	0	0	0 (+0)	1.82979 (+0.524997)	0.950195	0
1/22/2021	$40.00	$9.100	Call	0	0	0	1 (+0)	2.49905 (+1.11804)	0.9462	0
1/22/2021	$65.00	$15.950	Put	0	0	0	0 (+0)			0
1/22/2021	$61.50	$12.450	Put	0	0	0	0 (+0)			0
1/22/2021	$60.50	$11.475	Put	0	0	0	0 (+0)			0
1/22/2021	$60.00	$10.950	Put	0	0	0	0 (+0)			0
1/22/2021	$59.00	$10.000	Put	0	0	0	0 (+0)			0
1/22/2021	$58.50	$9.475	Put	0	0	0	0 (+0)			0
1/22/2021	$58.00	$8.975	Put	0	0	0	0 (-1)			0
1/22/2021	$57.50	$8.450	Put	0	0	0	0 (+0)			0
1/22/2021	$57.00	$8.150	Put	0	0	0	0 (-1)	1.76094 (+0.590627)	-0.946697	0
1/22/2021	$56.50	$7.500	Put	0	0	0	0 (+0)			0
1/22/2021	$56.00	$7.025	Put	0	0	0	0 (-9)			0
1/22/2021	$55.50	$6.500	Put	0	0	0	0 (-1)			0
1/22/2021	$55.00	$6.000	Put	2	2	0	49 (-31)			1
1/22/2021	$54.50	$5.500	Put	0	0	0	339 (-172)			0
1/22/2021	$54.00	$5.025	Put	1	0	0	172 (-61)			1
1/22/2021	$53.50	$4.525	Put	0	0	0	266 (-43)			0
1/22/2021	$53.00	$4.050	Put	50	50	0	444 (-99)	0.178411 (-0.302839)	-1.0	6
1/22/2021	$52.50	$3.550	Put	4	0	1	775 (-214)	0.42191 (-0.015577)	-0.999447	4
1/22/2021	$52.00	$3.050	Put	47	1	1	1068 (-59)	0.178411	-1.0	16
1/22/2021	$51.50	$2.555	Put	104	0	0	442 (-13)	0.4375 (+0.016406)	-0.988195	7
1/22/2021	$51.00	$2.050	Put	30	0	3	301 (-64)	0.178411 (-0.192662)	-1.0	11
1/22/2021	$50.50	$1.555	Put	241	1	7	922 (-1)	0.2875 (+0.009436)	-0.981525	26
1/22/2021	$50.00	$1.060	Put	91	13	49	1742 (-157)	0.234375 (-0.033015)	-0.958985	27
1/22/2021	$49.50	$0.580	Put	234	4	28	899 (-22)	0.185955 (-0.035034)	-0.875804	56
1/22/2021	$49.00	$0.210	Put	328	140	40	1465 (-13)	0.178411 (-0.032564)	-0.541346	93
1/22/2021	$48.50	$0.050	Put	520	120	212	1391 (+241)	0.19375 (-0.012091)	-0.180002	110
1/22/2021	$48.00	$0.020	Put	443	172	61	1528 (+186)	0.257605 (+0.038818)	-0.068383	90
1/22/2021	$47.50	$0.015	Put	180	12	15	810 (+47)	0.3375 (+0.093004)	-0.042529	23
1/22/2021	$47.00	$0.010	Put	140	13	92	550 (+95)	0.400781 (+0.117408)	-0.024381	8
1/22/2021	$46.50	$0.020	Put	0	0	0	319 (+204)	0.552344 (+0.156457)	-0.034675	0
1/22/2021	$46.00	$0.005	Put	1	0	1	400 (+6)	0.525 (+0.09717)	-0.010132	1
1/22/2021	$45.50	$0.005	Put	0	0	0	238 (+2)	0.6125 (+0.044517)	-0.009696	0
1/22/2021	$45.00	$0.005	Put	0	0	0	105 (+1)	0.695068 (+0.239941)	-0.008949	0
1/22/2021	$44.00	$0.010	Put	0	0	0	269 (+12)	0.935413 (+0.312455)	-0.011978	0
1/22/2021	$43.50	$0.005	Put	0	0	0	26 (+12)	0.926499 (+0.294736)	-0.006297	0
1/22/2021	$42.50	$0.090	Put	0	0	0	0 (+0)	1.6743 (+0.857358)	-0.047986	0
1/22/2021	$42.00	$0.090	Put	0	0	0	0 (+0)	1.78184 (+0.540719)	-0.044905	0
1/22/2021	$40.00	$0.005	Put	0	0	0	1 (+0)	1.50035 (+0.455872)	-0.003519	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/22/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

The Coca-Cola Options Chain and Prices

Adding

Adding

Adding The Coca-Cola Company

Options Chain

The Coca-Cola (NYSE:KO) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources