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

COCA-COLA CO (KO) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
KO COCA-COLA CO   0.166 0.126 61.55 0.90
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.21 2.80 2.67 2.55 85 2226  W   59 KO 0.01 0.02 0.03 0.01 1616 1993  W  
KO 1.53 1.66 1.62 1.55 538 3250  W   60 KO 0.02 0.03 0.06 0.03 1893 4642  W  
KO 0.64 0.71 0.67 0.57 2762 3684  W   61 KO 0.09 0.10 0.09 0.02 1518 252  W  
KO 0.09 0.11 0.13 0.03 5737 4871  W   62 KO 0.49 0.56 0.53 0.48 480 86  W  
KO 0.01 0.02 0.02 0.00 3270 3983  W   63 KO 1.38 1.69 1.44 1.45 42 9  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 2.70 2.81 2.79 2.70 90 927  W   59 KO 0.10 0.11 0.10 0.00 222 1141  W  
KO 1.83 1.90 1.89 1.74 351 2771  W   60 KO 0.21 0.23 0.22 0.03 475 1508  W  
KO 1.10 1.12 1.12 0.89 854 1306  W   61 KO 0.45 0.47 0.47 0.19 812 252  W  
KO 0.54 0.56 0.55 0.33 1051 2100  W   62 KO 0.90 0.92 0.91 0.62 209 15  W  
KO 0.20 0.22 0.20 0.08 553 1116  W   63 KO 1.47 1.62 1.53 1.37 69 39  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 2.73 2.93 2.70 3.09 20 532  W   59 KO 0.15 0.17 0.15 0.01 83 436  W  
KO 1.75 2.04 2.01 2.15 56 487  W   60 KO 0.28 0.31 0.29 0.06 527 866  W  
KO 1.23 1.27 1.28 1.32 82 5493  W   61 KO 0.54 0.58 0.57 0.22 170 206  W  
KO 0.67 0.70 0.68 0.68 188 1522  W   62 KO 0.98 1.03 0.96 0.57 40 15  W  
KO 0.31 0.33 0.32 0.28 177 888  W   63 KO 1.61 1.78 1.66 1.17 19 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 2.76 3.05 2.98 3.70 10 23  S   59 KO 0.19 0.21 0.19 0.02 99 307  S  
KO 2.10 2.17 2.13 2.76 605 13088  S   60 KO 0.35 0.37 0.37 0.06 434 9642  S  
KO 1.39 1.42 1.40 1.90 586 866  S   61 KO 0.63 0.67 0.66 0.18 542 465  S  
KO 0.82 0.84 0.85 1.18 756 913  S   62 KO 1.07 1.10 1.06 0.44 182 5  S  
KO 0.59 0.61 0.60 0.89 4052 34504  S   62.5 KO 1.34 1.38 1.37 0.64 73 227  S  
KO 0.40 0.43 0.43 0.64 102 138  S   63 KO 1.66 1.73 0.00 0.89 0 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 3.00 3.15 3.08 4.51 15 400  W   59 KO 0.23 0.26 0.26 0.01 22 72  W  
KO 1.44 2.36 2.21 3.58 46 1136  W   60 KO 0.40 0.46 0.42 0.04 567 70  W  
KO 1.32 1.58 1.56 2.69 127 259  W   61 KO 0.68 0.73 0.70 0.12 14 20  W  
KO 0.91 0.97 0.97 1.89 54 880  W   62 KO 1.11 1.20 1.12 0.29 14 6  W  
KO 0.49 0.53 0.52 1.22 35 620  W   63 KO 1.70 1.80 0.00 0.59 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 2.43 3.30 2.94 5.54 4 64  W   59 KO 0.27 0.32 0.30 0.01 6 33  W  
KO 2.07 2.40 2.37 4.60 78 2184  W   60 KO 0.45 0.48 0.45 0.02 54 59  W  
KO 1.53 1.68 1.68 3.70 241 4221  W   61 KO 0.74 0.80 0.78 0.06 251 36  W  
KO 1.01 1.07 1.07 2.84 53 746  W   62 KO 1.15 1.25 1.21 0.15 5 0  W  
KO 0.56 0.62 0.63 2.06 63 2364  W   63 KO 1.72 2.54 0.00 0.33 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 2.45 2.62 2.57 8.86 432 10361  S   60 KO 0.72 0.74 0.72 0.00 744 11054  S  
KO 1.01 1.03 1.02 6.68 1046 31797  S   62.5 KO 1.77 1.82 1.78 0.01 20 3794  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.