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   0.144 0.183 53.91 -0.61

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.31 1.57 1.90 0.00 26 87  S   52.5 KO 0.00 0.01 0.01 0.00 10 5315  S  
KO 0.89 0.93 1.50 0.00 14 38  S   53 KO 0.00 0.01 0.03 0.00 13 900  S  
KO 0.38 0.43 0.51 0.00 246 121  S   53.5 KO 0.00 0.07 0.01 0.00 35 1195  S  
KO 0.00 0.13 0.11 0.00 177 621  S   54 KO 0.08 0.17 0.03 0.00 185 4829  S  
KO 0.00 0.10 0.01 0.00 273 1047  S   54.5 KO 0.56 0.65 0.52 0.00 383 990  S  
KO 0.00 0.01 0.04 0.00 560 35165  S   55 KO 1.05 1.12 1.03 0.00 411 3694  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.46 1.60 1.94 1.52 0 12  Q   52.5 KO 0.06 0.09 0.07 0.08 15 68  Q  
KO 1.06 1.08 1.16 1.11 58 90  Q   53 KO 0.13 0.15 0.07 0.16 39 677  Q  
KO 0.67 0.70 0.73 0.76 16 126  Q   53.5 KO 0.24 0.26 0.22 0.31 331 346  Q  
KO 0.37 0.39 0.40 0.48 275 366  Q   54 KO 0.44 0.46 0.42 0.53 333 826  Q  
KO 0.18 0.19 0.21 0.28 436 472  Q   54.5 KO 0.74 0.77 0.70 0.83 271 323  Q  
KO 0.08 0.10 0.09 0.15 268 1212  Q   55 KO 1.09 1.21 0.97 1.20 69 483  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.21 1.23 1.47 1.39 17 41  W   53 KO 0.26 0.28 0.18 0.32 24 247  W  
KO 0.56 0.57 0.62 0.78 56 321  W   54 KO 0.61 0.63 0.42 0.71 153 843  W  
KO 0.19 0.20 0.24 0.37 246 866  W   55 KO 1.24 1.26 1.21 1.30 31 539  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.33 1.36 1.70 1.69 4 49  W   53 KO 0.36 0.38 0.28 0.41 24 229  W  
KO 0.70 0.72 0.76 1.07 66 628  W   54 KO 0.73 0.75 0.70 0.79 8 455  W  
KO 0.30 0.31 0.34 0.62 229 640  W   55 KO 1.33 1.35 1.01 1.33 41 71  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.99 2.04 1.99 2.39 249 8855  S   52.5 KO 0.52 0.55 0.51 0.33 112 12274  S  
KO 0.60 0.62 0.64 0.89 959 17782  S   55 KO 1.58 1.65 1.42 1.29 98 3172  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.74 1.99 2.12 2.41 7 9  W   53 KO 0.76 0.79 0.62 0.45 10 63  W  
KO 1.15 1.19 1.39 1.74 13 127  W   54 KO 1.16 1.19 1.13 0.77 120 261  W  
KO 0.69 0.73 0.89 1.20 22 426  W   55 KO 1.57 1.76 1.34 1.20 1 65  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 1.74 2.09 1.96 2.85 36 115  W   53 KO 0.85 0.88 0.69 0.42 5 147  W  
KO 1.25 1.30 1.26 2.16 5 62  W   54 KO 1.25 1.28 1.03 0.70 83 159  W  
KO 0.80 0.83 0.84 1.57 20 196  W   55 KO 1.58 1.83 1.52 1.09 0 1  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 2.39 2.49 2.46 4.33 80 10895  S   52.5 KO 0.84 0.89 0.72 0.25 182 7777  S  
KO 0.98 1.03 1.00 2.51 392 16070  S   55 KO 1.88 1.95 1.66 0.80 786 2025  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.