Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
KO COCA-COLA CO   0.170 0.126 61.74 0.00
 
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 2.70 2.95 2.84 0.00 78 2194  W   59 KO 0.00 0.01 0.01 0.00 113 2796  W  
KO 1.42 1.96 1.80 0.00 393 2998  W   60 KO 0.00 0.01 0.01 0.00 110 4813  W  
KO 0.61 1.02 0.76 0.00 1882 3252  W   61 KO 0.00 0.01 0.01 0.00 1208 5113  W  
KO 0.00 0.01 0.01 0.00 3599 2061  W   62 KO 0.16 0.48 0.13 0.00 576 935  W  
KO 0.00 0.01 0.01 0.00 146 7483  W   63 KO 0.70 1.49 1.20 0.00 30 43  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 2.76 2.97 2.99 2.83 371 899  W   59 KO 0.06 0.08 0.07 0.00 356 1173  W  
KO 1.91 2.03 2.00 1.84 308 2624  W   60 KO 0.15 0.16 0.15 0.01 837 2123  W  
KO 1.14 1.18 1.18 0.94 299 1287  W   61 KO 0.35 0.38 0.34 0.11 592 710  W  
KO 0.56 0.59 0.58 0.32 833 2099  W   62 KO 0.77 0.80 0.75 0.49 326 335  W  
KO 0.21 0.23 0.24 0.06 486 1513  W   63 KO 1.40 1.63 1.46 1.23 114 345  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 2.82 3.05 2.99 3.14 22 550  W   59 KO 0.10 0.12 0.11 0.01 142 447  W  
KO 2.06 2.16 2.09 2.19 19 409  W   60 KO 0.21 0.23 0.21 0.04 288 733  W  
KO 1.28 1.33 1.33 1.33 1497 5478  W   61 KO 0.43 0.47 0.41 0.18 108 232  W  
KO 0.70 0.73 0.74 0.67 112 1555  W   62 KO 0.85 0.89 0.83 0.51 58 94  W  
KO 0.31 0.34 0.35 0.26 165 1068  W   63 KO 1.46 1.55 1.45 1.10 39 59  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 2.85 3.15 2.92 3.69 0 38  S   59 KO 0.15 0.17 0.15 0.01 8 725  S  
KO 2.10 2.29 2.22 2.74 232 12105  S   60 KO 0.27 0.30 0.28 0.05 94 10193  S  
KO 1.44 1.47 1.49 1.87 141 1164  S   61 KO 0.52 0.55 0.51 0.16 1673 1009  S  
KO 0.84 0.86 0.88 1.14 663 1227  S   62 KO 0.94 0.96 0.90 0.42 283 544  S  
KO 0.60 0.63 0.64 0.85 1064 33802  S   62.5 KO 1.21 1.24 1.17 0.61 6 268  S  
KO 0.42 0.45 0.45 0.60 171 753  S   63 KO 1.51 1.74 1.53 0.86 3 111  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 3.15 3.30 3.25 4.45 0 350  W   59 KO 0.19 0.21 0.21 0.01 69 69  W  
KO 1.85 2.42 2.46 3.50 16 1173  W   60 KO 0.33 0.37 0.36 0.04 144 576  W  
KO 1.57 1.67 1.64 2.61 75 281  W   61 KO 0.60 0.64 0.62 0.11 5 58  W  
KO 0.98 1.03 1.05 1.80 1012 944  W   62 KO 0.98 1.05 1.07 0.28 5 31  W  
KO 0.52 0.56 0.60 1.14 47 633  W   63 KO 1.14 1.78 1.56 0.59 1 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 3.25 3.35 3.30 5.41 2 72  W   59 KO 0.22 0.25 0.24 0.01 2 46  W  
KO 2.31 2.51 2.54 4.47 2 2254  W   60 KO 0.38 0.45 0.39 0.02 22 125  W  
KO 1.49 1.77 1.78 3.56 18 4242  W   61 KO 0.64 0.70 0.65 0.06 9 316  W  
KO 1.05 1.14 1.17 2.70 53 885  W   62 KO 1.04 1.09 1.03 0.16 2 17  W  
KO 0.61 0.65 0.67 1.93 11 2417  W   63 KO 1.61 2.44 1.74 0.35 0 4  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 2.61 3.50 3.50 6.58 1 0  W   59 KO 0.26 0.31 0.32 0.00 2 2  W  
KO 2.53 2.64 2.47 5.65 3 2  W   60 KO 0.43 0.49 0.46 0.01 29 0  W  
KO 1.74 1.89 1.90 4.74 10 10  W   61 KO 0.70 0.76 0.73 0.03 0 26  W  
KO 1.19 1.28 1.22 3.85 4 5  W   62 KO 1.09 1.16 1.13 0.07 11 33  W  
KO 0.71 0.79 0.78 3.01 10 5  W   63 KO 1.65 1.91 1.68 0.17 2 2  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 2.49 2.74 2.70 8.58 107 10434  S   60 KO 0.66 0.69 0.65 0.00 314 12407  S  
KO 1.06 1.08 1.09 6.38 867 32145  S   62.5 KO 1.69 1.72 1.65 0.01 49 3775  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.