Cboe Global Markets

KO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Coca-Cola Co (ko)

2025-06-20 15:59:59 ET (Delayed)
Bid: 
68.9
Ask: 
68.94
Vol: 
40,842,271
Last: 
68.9
Change: 
-0.37 (+-0.5375%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KO 67.000
2.1
-0.305
1.41
2.51
3
3
0.9955
0.018
5
KO 67.500
1.58
-0.305
1.25
1.86
30
3
0.9941
0.0302
785
KO 68.000
1.09
-0.325
0
0.9
17
0
0.9914
0.063
31
KO 69.000
0.01
-0.535
0
0.04
575
0.31
0.2534
1.7141
241
KO 70.000
0.01
-0.095
0
0.01
2,419
1.08
0.0093
0.0528
3208
KO 71.000
0.01
-0.015
0
0.01
624
1.84
0.0056
0.0193
2784
Fri Jun 20 2025
Strike
KO 67.000
KO 67.500
KO 68.000
KO 69.000
KO 70.000
KO 71.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KO 67.000
0.01
-0.03
0
0.51
11
4.37
-0.0045
0.018
459
KO 67.500
0.01
-0.03
0
0.01
814
1.3
-0.0059
0.0302
12255
KO 68.000
0.01
-0.04
0
0.01
164
0.89
-0.0086
0.063
440
KO 69.000
0.19
-0.005
0.14
0.25
1,312
0.37
-0.7466
1.7141
1960
KO 70.000
1.15
+0.41
1.05
1.2
1,957
0
-0.9907
0.0528
12495
KO 71.000
2.1
+0.425
1.18
3.65
603
4.92
-0.9944
0.0193
3269
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KO 66.000
3.11
-0.39
1.73
3.5
11
0
0.9122
0.071
16
KO 67.000
2.83
+0.27
1.98
2.11
13
0.2
0.8442
0.1212
15
KO 68.000
1.19
-0.515
1.23
1.28
193
0.18
0.7059
0.192
138
KO 69.000
0.61
-0.365
0.59
0.65
776
0.17
0.4919
0.2369
691
KO 70.000
0.23
-0.235
0.23
0.25
2,290
0.16
0.2622
0.2023
1040
KO 71.000
0.08
-0.11
0.07
0.09
1,133
0.17
0.1119
0.1156
2218
Fri Jun 27 2025
Strike
KO 66.000
KO 67.000
KO 68.000
KO 69.000
KO 70.000
KO 71.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KO 66.000
0.09
-0.005
0.07
0.1
213
0.23
-0.0888
0.0719
103
KO 67.000
0.16
+0
0.15
0.18
157
0.21
-0.158
0.123
217
KO 68.000
0.36
+0.065
0.31
0.36
1,081
0.18
-0.299
0.1956
946
KO 69.000
0.73
+0.16
0.69
0.73
666
0.17
-0.518
0.2424
829
KO 70.000
1.28
+0.235
1.31
1.38
867
0.16
-0.754
0.2074
1085
KO 71.000
2.14
+0.34
2.14
2.24
532
0.17
-0.9063
0.1148
898
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.