Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
KO COCA-COLA CO   0.199 0.199 60.64 0.15

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 2.59 2.91 2.71 2.66 4 42  W   58 KO 0.05 0.06 0.05 0.00 126 888  W  
KO 1.76 1.85 1.75 1.69 58 79  W   59 KO 0.10 0.13 0.11 0.03 312 1204  W  
KO 0.95 0.99 0.99 0.84 303 830  W   60 KO 0.27 0.29 0.27 0.18 1377 1638  W  
KO 0.37 0.38 0.37 0.29 3266 2216  W   61 KO 0.67 0.70 0.68 0.63 1332 1387  W  
KO 0.08 0.09 0.10 0.06 1266 1612  W   62 KO 1.36 1.50 1.38 1.40 149 268  W  
KO 0.04 0.05 0.05 0.02 255 311  W   62.5 KO 1.81 2.06 1.74 1.86 26 35  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 2.78 2.92 2.91 2.89 30 9  W   58 KO 0.12 0.15 0.14 0.06 29 340  W  
KO 1.95 2.03 2.34 2.02 3 29  W   59 KO 0.23 0.26 0.24 0.19 214 591  W  
KO 1.18 1.24 1.18 1.28 38 316  W   60 KO 0.44 0.50 0.44 0.44 170 503  W  
KO 0.58 0.63 0.63 0.72 226 1048  W   61 KO 0.83 0.89 0.87 0.88 370 360  W  
KO 0.22 0.24 0.26 0.36 225 1398  W   62 KO 1.50 1.53 1.50 1.51 29 92  W  
KO 0.13 0.14 0.15 0.24 122 702  W   62.5 KO 1.85 1.95 1.92 1.89 35 10  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 3.10 3.20 2.96 3.31 0 44  S   58 KO 0.32 0.35 0.33 0.13 20 1095  S  
KO 2.28 2.35 2.32 2.47 4 1098  S   59 KO 0.50 0.52 0.51 0.28 235 466  S  
KO 1.58 1.60 1.60 1.74 368 12148  S   60 KO 0.77 0.81 0.79 0.54 181 18275  S  
KO 0.98 1.01 0.98 1.15 221 318  S   61 KO 1.18 1.22 1.23 0.94 37 824  S  
KO 0.55 0.59 0.57 0.70 124 395  S   62 KO 1.76 1.80 1.68 1.48 53 67  S  
KO 0.41 0.42 0.42 0.53 358 14465  S   62.5 KO 2.08 2.18 2.10 1.81 41 8559  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 3.20 3.30 3.10 3.87 0 37  W   58 KO 0.38 0.44 0.41 0.16 54 146  W  
KO 2.39 2.50 2.69 3.04 1 23  W   59 KO 0.57 0.63 0.61 0.30 14 104  W  
KO 1.69 1.75 1.75 2.29 26 69  W   60 KO 0.85 0.92 0.91 0.54 12 95  W  
KO 1.09 1.17 1.09 1.65 73 217  W   61 KO 1.25 1.33 1.19 0.88 25 81  W  
KO 0.65 0.72 0.71 1.14 88 1902  W   62 KO 1.81 1.90 1.60 1.35 1 352  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 3.25 3.55 3.23 4.58 0 3  W   58 KO 0.44 0.53 0.41 0.15 13 56  W  
KO 2.48 2.67 2.50 3.73 10 29  W   59 KO 0.65 0.74 0.63 0.28 9 90  W  
KO 1.78 1.94 1.81 2.96 9 32  W   60 KO 0.92 1.03 0.93 0.48 1375 45  W  
KO 1.23 1.32 1.30 2.28 52 592  W   61 KO 1.34 1.44 1.38 0.76 7 111  W  
KO 0.76 0.85 0.78 1.69 121 659  W   62 KO 1.80 1.98 1.80 1.14 7 14  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 3.35 3.60 3.44 5.43 1 0  W   58 KO 0.53 0.60 0.56 0.13 10 4  W  
KO 2.57 2.80 0.00 4.58 0 0  W   59 KO 0.74 0.88 0.75 0.23 29 8  W  
KO 1.86 2.10 2.12 3.78 0 1  W   60 KO 1.03 1.20 1.08 0.38 8 7  W  
KO 1.35 1.48 1.42 3.04 6 6  W   61 KO 1.42 1.53 1.40 0.61 2 8  W  
KO 0.84 0.99 0.80 2.39 0 4  W   62 KO 1.87 2.11 0.00 0.91 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 2.02 2.07 2.03 4.75 53 7993  S   60 KO 1.27 1.33 1.29 0.28 372 9418  S  
KO 0.74 0.80 0.80 2.93 435 17689  S   62.5 KO 2.59 2.65 2.63 0.81 32 7235  S  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KO 2.46 2.52 2.52 11.92 25 2645  S   60 KO 1.66 1.71 1.70 0.02 88 5389  S  
KO 1.15 1.22 1.19 9.93 115 4810  S   62.5 KO 2.89 2.95 2.93 0.06 34 3041  S  


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


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.