Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For KO Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
KO COCA-COLA CO   0.139 0.145 60.13 0.41

 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.11 1.15 1.03 0.00 375 1808  S   59 KO 0.00 0.01 0.01 0.00 30 863  S  
KO 0.61 0.68 0.60 0.00 876 1595  S   59.5 KO 0.00 0.01 0.01 0.00 815 1961  S  
KO 0.13 0.15 0.11 0.00 2628 3688  S   60 KO 0.00 0.01 0.02 0.00 1719 1331  S  
KO 0.00 0.01 0.01 0.00 47 1063  S   60.5 KO 0.35 0.44 0.45 0.00 67 95  S  
KO 0.00 0.01 0.01 0.00 3 594  S   61 KO 0.84 0.94 1.01 0.00 28 19  S  
KO 0.00 0.01 0.01 0.00 110 452  S   61.5 KO 1.31 1.44 1.42 0.00 7 22  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.25 1.29 1.25 1.24 183 457  W   59 KO 0.12 0.14 0.13 0.09 417 360  W  
KO 0.85 0.88 0.86 0.85 485 854  W   59.5 KO 0.22 0.23 0.22 0.19 2801 1003  W  
KO 0.52 0.54 0.52 0.53 1699 1558  W   60 KO 0.38 0.40 0.41 0.37 588 499  W  
KO 0.28 0.30 0.28 0.30 1063 678  W   60.5 KO 0.64 0.66 0.72 0.64 462 75  W  
KO 0.13 0.14 0.13 0.15 520 303  W   61 KO 1.00 1.02 1.10 0.99 289 168  W  
KO 0.06 0.07 0.07 0.07 91 27  W   61.5 KO 1.41 1.49 1.51 1.41 458 0  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.41 1.47 1.34 1.46 61 442  W   59 KO 0.26 0.31 0.30 0.21 147 331  W  
KO 1.04 1.09 1.06 1.10 310 597  W   59.5 KO 0.39 0.43 0.41 0.35 61 246  W  
KO 0.73 0.75 0.71 0.79 281 519  W   60 KO 0.57 0.61 0.61 0.54 197 40  W  
KO 0.47 0.50 0.48 0.54 133 160  W   60.5 KO 0.82 0.89 0.81 0.79 20 40  W  
KO 0.29 0.31 0.27 0.35 270 232  W   61 KO 1.10 1.19 2.05 1.10 0 7  W  
KO 0.16 0.18 0.16 0.22 238 200  W   61.5 KO 1.48 1.65 1.59 1.47 1 2  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.51 1.57 1.47 1.70 109 1003  W   59 KO 0.49 0.53 0.51 0.29 14 229  W  
KO 1.13 1.20 1.11 1.35 68 126  W   59.5 KO 0.66 0.73 0.72 0.43 65 37  W  
KO 0.83 0.88 0.80 1.04 811 195  W   60 KO 0.89 0.99 0.93 0.62 13 183  W  
KO 0.58 0.62 0.60 0.78 115 127  W   60.5 KO 1.16 1.28 1.24 0.86 5 1  W  
KO 0.37 0.41 0.36 0.56 63 301  W   61 KO 1.46 1.63 1.81 1.14 0 1  W  
KO 0.23 0.26 0.25 0.39 54 233  W   61.5 KO 1.85 2.06 0.00 1.47 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 0.90 0.94 0.90 1.30 1266 11962  S   60 KO 1.01 1.08 1.05 0.65 561 2103  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.53 1.67 1.57 2.29 5 39  W   59 KO 0.69 0.76 0.76 0.35 4 190  W  
KO 1.26 1.30 1.26 1.93 4 127  W   59.5 KO 0.87 0.96 0.96 0.48 14 37  W  
KO 0.97 1.00 0.95 1.60 119 1355  W   60 KO 1.10 1.20 1.15 0.65 2 12  W  
KO 0.67 0.76 0.70 1.30 25 188  W   60.5 KO 1.35 1.51 1.44 0.85 1 61  W  
KO 0.50 0.54 0.52 1.05 92 71  W   61 KO 1.68 1.82 1.81 1.08 50 0  W  
KO 0.35 0.38 0.36 0.82 33 210  W   61.5 KO 2.02 2.19 0.00 1.35 0 0  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.61 1.73 1.45 2.65 0 327  W   59 KO 0.78 0.86 0.80 0.34 19 102  W  
KO 1.25 1.41 0.95 2.28 1 7  W   59.5 KO 0.97 1.06 1.22 0.46 0 4  W  
KO 1.06 1.09 1.05 1.93 110 453  W   60 KO 1.19 1.28 1.22 0.61 8 32  W  
KO 0.80 0.84 0.80 1.62 54 100  W   60.5 KO 1.41 1.57 1.59 0.79 0 3  W  
KO 0.60 0.63 0.60 1.34 116 25  W   61 KO 1.67 1.89 0.00 1.00 0 0  W  
KO 0.40 0.47 0.40 1.10 4 8  W   61.5 KO 2.10 2.29 2.18 1.24 39 0  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.23 1.28 1.25 2.75 1508 4493  S   60 KO 1.37 1.42 1.41 0.49 305 906  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.