NYSE:KO - The Coca-Cola Options Chain

$51.12

+0.48 (+0.95 %)

(As of 06/20/2019 04:05 AM ET)

Add

Compare

Today's Range

$50.47

Now: $51.12▼

$51.24

50-Day Range

$47.33

MA: $49.62▼

$51.72

52-Week Range

$42.96

Now: $51.12▼

$52.19

Volume7.35 million shs

Average Volume14.45 million shs

Market Capitalization$218.08 billion

P/E Ratio24.58

Dividend Yield3.16%

Beta0.5

The Coca-Cola (NYSE:KO) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$60.00	$0.005	Call	0	790	0.715187 (+0.1109)	0.004918
6/21/2019	$59.50	$0.010	Call	0	0	0.743919 (+0.109632)	0.009256
6/21/2019	$59.00	$0.010	Call	0	0	0.706565 (+0.110916)	0.00935
6/21/2019	$58.50	$0.010	Call	0	0	0.681584 (+0.112136)	0.010661
6/21/2019	$58.00	$0.010	Call	0	0	0.637408 (+0.101851)	0.010241
6/21/2019	$57.50	$0.005	Call	0	116	0.554492 (+0.086767)	0.006214
6/21/2019	$57.00	$0.015	Call	0	0	0.597693 (+0.124154)	0.015615
6/21/2019	$56.50	$0.015	Call	0	0	0.559539 (+0.117819)	0.016548
6/21/2019	$56.00	$0.015	Call	0	0	0.520664 (+0.111371)	0.01763
6/21/2019	$55.50	$0.015	Call	0	0	0.481042 (+0.104794)	0.018907
6/21/2019	$55.00	$0.005	Call	0	1,947 (+1)	0.380875 (+0.068199)	0.008864
6/21/2019	$54.50	$0.010	Call	0	10 (+10)	0.382812 (+0.055594)	0.018044
6/21/2019	$54.00	$0.010	Call	0	190	0.335259 (+0.062731)	0.018103
6/21/2019	$53.50	$0.015	Call	0	15	0.312946 (+0.060996)	0.027545
6/21/2019	$53.00	$0.005	Call	0	275 (-15)	0.226407 (+0.027946)	0.013789
6/21/2019	$52.50	$0.010	Call	362	3,249 (-102)	0.210938 (+0.019532)	0.0307
6/21/2019	$52.00	$0.025	Call	50	1,779 (-62)	0.191584 (+0.020295)	0.065463
6/21/2019	$51.50	$0.065	Call	1,189	1,660 (+769)	0.178898 (+0.008276)	0.153145
6/21/2019	$51.00	$0.175	Call	663	2,477 (+110)	0.174924 (+0.001997)	0.333073
6/21/2019	$50.50	$0.420	Call	305	636 (+557)	0.187073 (+0.009294)	0.570857
6/21/2019	$50.00	$0.780	Call	55	927 (+14)	0.203917 (-0.000865)	0.759129
6/21/2019	$49.50	$1.220	Call	20	53 (+43)	0.23228 (+0.006155)	0.863739
6/21/2019	$49.00	$1.695	Call	13	772 (+6)	0.269197 (+0.008541)	0.914016
6/21/2019	$48.50	$2.190	Call	1	76 (+36)	0.322527 (+0.031781)	0.932576
6/21/2019	$48.00	$2.690	Call	37	793	0.381559 (+0.04154)	0.941609
6/21/2019	$47.50	$3.200	Call	0	0	0.459127 (+0.011879)	0.940792
6/21/2019	$47.00	$3.700	Call	3	149	0.51831 (+0.06081)	0.946673
6/21/2019	$46.50	$4.100	Call	0	10	0	1
6/21/2019	$46.00	$4.650	Call	0	38	0.435822 (-0.120653)	0.992954
6/21/2019	$45.50	$5.150	Call	0	0	0.480264 (-0.220221)	0.993478
6/21/2019	$45.00	$5.675	Call	24	133 (-1)	0.675162 (+0.02002)	0.975095
6/21/2019	$44.00	$6.675	Call	0	63 (+3)	0.783116 (+0.02903)	0.978143
6/21/2019	$43.00	$7.700	Call	0	51	0	1
6/21/2019	$42.00	$8.700	Call	0	5	1.10427 (-0.117822)	0.972561
6/21/2019	$41.00	$9.850	Call	0	0	1.58573 (+0.529498)	0.938412
6/21/2019	$40.00	$10.650	Call	0	102	0.989574 (-0.053166)	0.996266
6/21/2019	$39.00	$11.725	Call	0	5	1.56376 (+0.210487)	0.972189
6/21/2019	$38.00	$12.775	Call	0	0	1.85146 (+0.385464)	0.963703
6/21/2019	$37.00	$13.650	Call	0	0	1.2917 (-0.048502)	0.996922
6/21/2019	$36.00	$14.600	Call	0	0	0	1
6/21/2019	$35.00	$15.650	Call	0	1	1.50561 (-0.31275)	0.997243
6/21/2019	$34.00	$16.775	Call	0	0	2.44376 (-0.028545)	0.971898
6/21/2019	$33.00	$17.700	Call	0	0	2.27324 (-0.240468)	0.985427
6/21/2019	$32.00	$18.575	Call	0	0		0.697857
6/21/2019	$31.00	$19.700	Call	0	0	2.57534 (-0.245663)	0.986762
6/21/2019	$30.00	$20.750	Call	0	0	2.98911 (+0.66349)	0.980674
6/21/2019	$29.00	$21.725	Call	0	0	3.02852 (+0.419784)	0.98492
6/21/2019	$28.00	$22.825	Call	0	0	3.68264 (+0.169208)	0.973935
6/21/2019	$27.00	$23.775	Call	0	0	3.64236 (-0.115575)	0.980773
6/21/2019	$26.00	$24.650	Call	0	0	2.64355 (-0.866798)	0.998145
6/21/2019	$25.00	$25.675	Call	0	0	3.29658	0.993991
6/21/2019	$24.00	$26.775	Call	0	0	4.27953 (+0.125681)	0.982948
6/21/2019	$23.00	$27.775	Call	3	0	4.46775 (+0.896252)	0.984276
6/21/2019	$60.00	$9.275	Put	0	0
6/21/2019	$59.50	$8.800	Put	0	0		-1
6/21/2019	$59.00	$8.225	Put	0	0		-1
6/21/2019	$58.50	$7.925	Put	0	0	0.90657	-0.95895
6/21/2019	$58.00	$7.325	Put	0	0		-1
6/21/2019	$57.50	$6.825	Put	0	0		-1
6/21/2019	$57.00	$6.325	Put	0	0		-1
6/21/2019	$56.50	$5.825	Put	0	0		-1
6/21/2019	$56.00	$5.325	Put	0	0		-1
6/21/2019	$55.50	$4.825	Put	0	0		-1
6/21/2019	$55.00	$4.350	Put	170	174		-1
6/21/2019	$54.50	$3.825	Put	0	0		-1
6/21/2019	$54.00	$3.350	Put	49	86 (+14)		-1
6/21/2019	$53.50	$2.840	Put	0	32		-1
6/21/2019	$53.00	$2.340	Put	82	139 (-3)		-1
6/21/2019	$52.50	$1.845	Put	25	421 (+26)		-1
6/21/2019	$52.00	$1.360	Put	14	487 (+15)	0.105875 (-0.05477)	-1
6/21/2019	$51.50	$0.890	Put	28	338 (+11)	0.146484 (-0.010743)	-0.897693
6/21/2019	$51.00	$0.500	Put	401	2,048 (+127)	0.155875 (-0.00477)	-0.687455
6/21/2019	$50.50	$0.245	Put	417	403 (+84)	0.168945 (-0.00586)	-0.423099
6/21/2019	$50.00	$0.110	Put	264	4,975 (+40)	0.188214 (+0.002545)	-0.220796
6/21/2019	$49.50	$0.050	Put	85	163 (+5)	0.205619 (-0.003722)	-0.107435
6/21/2019	$49.00	$0.030	Put	135	4,302 (+42)	0.239982 (-0.000878)	-0.060732
6/21/2019	$48.50	$0.020	Put	25	137	0.275 (+0.00625)	-0.038884
6/21/2019	$48.00	$0.025	Put	111	5,802 (-28)	0.33979 (+0.024013)	-0.038096
6/21/2019	$47.50	$0.015	Put	0	130	0.361366 (+0.030116)	-0.023076
6/21/2019	$47.00	$0.020	Put	9	7,080	0.430995 (+0.074194)	-0.025129
6/21/2019	$46.50	$0.015	Put	0	46	0.463309 (+0.066193)	-0.019131
6/21/2019	$46.00	$0.020	Put	10	5,828 (-1)	0.533256 (+0.090834)	-0.021067
6/21/2019	$45.50	$0.015	Put	0	44	0.557813 (+0.076563)	-0.014816
6/21/2019	$45.00	$0.020	Put	527	7,578	0.637837 (+0.163466)	-0.018249
6/21/2019	$44.00	$0.010	Put	0	5,939 (-4)	0.683744 (+0.083)	-0.009527
6/21/2019	$43.00	$0.010	Put	0	7,165	0.779327 (+0.088534)	-0.00847
6/21/2019	$42.00	$0.010	Put	0	12,353	0.859796 (+0.089626)	-0.006694
6/21/2019	$41.00	$0.010	Put	0	3,611	0.964287 (+0.108168)	-0.006304
6/21/2019	$40.00	$0.005	Put	135	5,848	0.999339 (+0.056405)	-0.003217
6/21/2019	$39.00	$0.010	Put	0	2,023	1.17208 (+0.143659)	-0.005334
6/21/2019	$38.00	$0.010	Put	0	3,825	1.27565 (+0.157828)	-0.004794
6/21/2019	$37.00	$0.010	Put	0	3,143	1.38952 (+0.164179)	-0.004572
6/21/2019	$36.00	$0.010	Put	0	951	1.50786 (+0.192986)	-0.004413
6/21/2019	$35.00	$0.005	Put	0	4,687	1.50358 (+0.183103)	-0.002301
6/21/2019	$34.00	$0.010	Put	0	40	1.74303 (+0.216691)	-0.00384
6/21/2019	$33.00	$0.005	Put	0	445	1.74361 (+0.218107)	-0.002231
6/21/2019	$32.00	$0.010	Put	0	20	1.99007 (+0.255829)	-0.003323
6/21/2019	$31.00	$0.010	Put	0	20	2.10426 (+0.264085)	-0.002969
6/21/2019	$30.00	$0.010	Put	0	65	2.23703 (+0.26633)	-0.002861
6/21/2019	$29.00	$0.010	Put	0	0	2.37406 (+0.305674)	-0.002757
6/21/2019	$28.00	$0.010	Put	0	24	2.5375 (+0.35)	-0.002782
6/21/2019	$27.00	$0.010	Put	0	0	2.6531 (+0.313506)	-0.002509
6/21/2019	$26.00	$0.010	Put	0	0	2.78868 (+0.32361)	-0.002336
6/21/2019	$25.00	$0.010	Put	0	113	2.91461 (+0.354422)	-0.002102
6/21/2019	$24.00	$0.010	Put	0	0	3.07501 (+0.395608)	-0.002016
6/21/2019	$23.00	$0.010	Put	0	39	3.29208 (+0.478048)	-0.002137

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

This page was last updated on 6/20/2019 by MarketBeat.com Staff

Featured Article: How does the Beige Book influence monetary policy?

NYSE:KO - The Coca-Cola Options Chain

Adding

Adding

Adding The Coca-Cola Co

Options Chain

The Coca-Cola (NYSE:KO) Options Chain