KO Option Chain

End of day data from December 6, 2021 for KO options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. KO
  4. >
  5. Option Chain
|USD |KO: $54.975 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
KO10Dec21C54.50CALL54.50$0.78$0.71 / 17$0.75 / 549,2817,31616.217518%0.710545-0.0297050.3532240.0220150.005262
KO10Dec21P53.50PUT53.50$0.13$0.12 / 53$0.14 / 655,18562324.220291%-0.053699-0.0108110.1128310.007032-0.000408
KO10Dec21C55.00CALL55.00$0.47$0.41 / 20$0.46 / 203,06399116.413817%0.514198-0.0361270.4119700.0256760.003823
KO10Dec21C55.50CALL55.50$0.22$0.21 / 41$0.23 / 421,47170016.061625%0.315880-0.0329070.3675820.0229100.002355
KO10Dec21C56.00CALL56.00$0.11$0.09 / 61$0.11 / 231,2731,10316.145100%0.161196-0.0228880.2527190.0157510.001204
KO10Dec21C57.00CALL57.00$0.03$0.02 / 45$0.03 / 401,0871,80118.293713%0.022927-0.0051490.0561770.0035010.000172
KO10Dec21C54.00CALL54.00$1.07$1.07 / 30$1.16 / 1578561,01116.283778%0.859644-0.0174690.2299760.0143330.006333
KO10Dec21P55.00PUT55.00$0.51$0.50 / 11$0.56 / 6654372021.144546%-0.485369-0.0408340.4119700.025676-0.003711
KO10Dec21P54.00PUT54.00$0.19$0.19 / 35$0.21 / 345281,05122.504119%-0.139922-0.0221780.2299760.014333-0.001065
KO10Dec21C56.50CALL56.50$0.05$0.04 / 50$0.05 / 5938024116.759734%0.067410-0.0122970.1348130.0084020.000504
KO10Dec21C53.50CALL53.50$1.51$1.46 / 30$1.58 / 11237771725.219366%0.945868-0.0061010.1128310.0070320.006921
KO10Dec21P51.50PUT51.50$0.04$0.04 / 97$0.05 / 5835951034.437881%-0.000079-0.0000310.0003280.000020-0.000001
KO10Dec21C53.00CALL53.00$2.06$1.86 / 60$2.06 / 10635363828.824221%0.9835630.0007620.0413840.0025790.007139
KO10Dec21C52.50CALL52.50$2.59$2.41 / 10$2.57 / 3030634432.074551%0.9959260.0036400.0112550.0007010.007164
KO10Dec21P51.00PUT51.00$0.04$0.03 / 77$0.05 / 4728536837.612741%-0.000007-0.0000030.0000340.0000020.000000
KO10Dec21P54.50PUT54.50$0.33$0.32 / 16$0.34 / 4726442921.660988%-0.289021-0.0344130.3532240.022015-0.002204
KO10Dec21P53.00PUT53.00$0.09$0.08 / 83$0.09 / 224061025.905057%-0.016003-0.0039480.0413840.002579-0.000121
KO10Dec21P55.50PUT55.50$0.74$0.74 / 40$0.85 / 5023823520.332303%-0.683687-0.0376140.3675820.022910-0.005247
KO10Dec21P56.00PUT56.00$1.22$1.12 / 55$1.26 / 1122960322.275263%-0.838371-0.0275940.2527190.015751-0.006467
KO10Dec21P50.00PUT50.00$0.04$0.03 / 23$0.04 / 252119144.432062%-0.0000010.0000000.0000010.0000000.000000
KO10Dec21P52.50PUT52.50$0.06$0.06 / 56$0.08 / 6611934029.086401%-0.003640-0.0010700.0112550.000701-0.000028
KO10Dec21P52.00PUT52.00$0.05$0.05 / 55$0.06 / 4110226731.705625%-0.000623-0.0002130.0022500.000140-0.000005
KO10Dec21P57.00PUT57.00$2.10$1.99 / 30$2.20 / 119732927.255399%-0.976639-0.0098540.0561770.003501-0.007636
KO10Dec21P49.00PUT49.00$0.03$0.02 / 14$0.03 / 146412549.380313%-0.0000010.0000000.0000010.0000000.000000
KO10Dec21P48.00PUT48.00$0.03$0.01 / 11$0.03 / 395311154.954767%-0.0000010.0000000.0000010.0000000.000000
KO10Dec21C57.50CALL57.50$0.01$0.01 / 43$0.03 / 354418020.943958%0.006320-0.0016920.0184050.0011470.000047
KO10Dec21C58.00CALL58.00$0.01$0.01 / 50$0.02 / 28386,33323.113542%0.001411-0.0004400.0047710.0002970.000011
KO10Dec21C52.00CALL52.00$3.12$2.85 / 30$3.05 / 1083611135.136257%0.9989440.0044980.0022500.0001400.007119
KO10Dec21P50.50PUT50.50$0.03$0.03 / 48$0.04 / 49336440.563306%-0.0000010.0000000.0000030.0000000.000000
KO10Dec21C51.00CALL51.00$4.08$3.85 / 30$4.05 / 69201044.884366%0.9995590.0047090.0000340.0000020.006986
KO10Dec21P46.00PUT46.00$0.02$0.02 / 10115569.578920%-0.0000010.0000000.0000010.0000000.000000
KO10Dec21C59.00CALL59.00$0.01$0.01 / 16982027.554367%0.000038-0.0000150.0001630.0000100.000000
KO10Dec21P40.00PUT40.00$0.01$0.02 / 1471115.898718%-0.0000010.0000000.0000010.0000000.000000
KO10Dec21P75.00PUT75.00$20.58$19.95 / 40$20.25 / 5060141.455694%-0.999566-0.0046840.0000010.000000-0.010274
KO10Dec21P56.50PUT56.50$1.63$1.57 / 30$1.81 / 7552527.959999%-0.932156-0.0170030.1348130.008402-0.007235
KO10Dec21C58.50CALL58.50$0.01$0.08 / 1326136.221091%0.000256-0.0000910.0009850.0000610.000002
KO10Dec21P45.00PUT45.00$0.01$0.02 / 7210577.010457%-0.0000010.0000000.0000010.0000000.000000
KO10Dec21P62.00PUT62.00$6.88$6.95 / 51$7.20 / 421063.759265%-0.999566-0.0046990.0000010.000000-0.008493
KO10Dec21P57.50PUT57.50$2.50$2.48 / 47$2.79 / 751034.651235%-0.993246-0.0063970.0184050.001147-0.007829
KO10Dec21C51.50CALL51.50$3.75$3.35 / 43$3.55 / 58117440.272924%0.9994870.0046810.0003280.0000200.007054
KO10Dec21P47.00PUT47.00$0.02$0.06 / 7812474.070846%-0.0000010.0000000.0000010.0000000.000000
KO10Dec21C40.00CALL40.00$14.98$14.80 / 44$15.00 / 4613131.787140%0.9995660.0047250.0000010.0000000.005479
KO10Dec21C75.00CALL75.00$0.01 / 1100100.552643%0.0000010.0000000.0000010.0000000.000000
KO10Dec21P70.00PUT70.00$15.00 / 47$15.20 / 4200115.659551%-0.999566-0.0046900.0000010.000000-0.009589
KO10Dec21C70.00CALL70.00$0.15 / 7500119.410658%0.0000010.0000000.0000010.0000000.000000
KO10Dec21C65.00CALL65.00$0.03$0.01 / 101,18158.442246%0.0000010.0000000.0000010.0000000.000000
KO10Dec21P65.00PUT65.00$10.05 / 31$10.25 / 490092.853593%-0.999566-0.0046960.0000010.000000-0.008904
KO10Dec21P64.00PUT64.00$10.75$8.95 / 50$9.20 / 420376.701166%-0.999566-0.0046970.0000010.000000-0.008767
KO10Dec21C64.00CALL64.00$0.03 / 650062.228889%0.0000010.0000000.0000010.0000000.000000
KO10Dec21P63.00PUT63.00$9.75$8.05 / 31$8.20 / 430676.622569%-0.999566-0.0046980.0000010.000000-0.008630
KO10Dec21C63.00CALL63.00$0.03 / 650056.744355%0.0000010.0000000.0000010.0000000.000000
KO10Dec21C62.00CALL62.00$0.02$0.03 / 36013851.087657%0.0000010.0000000.0000010.0000000.000000
KO10Dec21P61.00PUT61.00$4.85$6.00 / 48$6.20 / 410159.805703%-0.999566-0.0047010.0000010.000000-0.008356
KO10Dec21C61.00CALL61.00$0.01$0.01 / 2012838.538558%0.0000010.0000000.0000010.0000000.000000
KO10Dec21P60.00PUT60.00$4.11$5.00 / 48$5.20 / 420252.436481%-0.999566-0.0047020.0000020.000000-0.008219
KO10Dec21C60.00CALL60.00$0.01$0.01 / 31036633.153525%0.0000010.0000000.0000020.0000000.000000
KO10Dec21P59.00PUT59.00$2.87$4.00 / 48$4.20 / 420644.696972%-0.999529-0.0047180.0001630.000010-0.008082
KO10Dec21P58.50PUT58.50$3.55 / 32$3.70 / 400042.728720%-0.999311-0.0047940.0009850.000061-0.008012
KO10Dec21P58.00PUT58.00$2.60$3.05 / 46$3.20 / 4801338.427459%-0.998155-0.0051440.0047710.000297-0.007935
KO10Dec21C50.50CALL50.50$2.84$4.30 / 30$4.50 / 300249.452833%0.9995660.0047130.0000030.0000000.006918
KO10Dec21C50.00CALL50.00$3.70$4.85 / 30$5.05 / 4101250.760308%0.9995660.0047130.0000010.0000000.006849
KO10Dec21C49.00CALL49.00$3.95$5.85 / 31$6.00 / 320155.120934%0.9995660.0047150.0000010.0000000.006712
KO10Dec21C48.00CALL48.00$6.85 / 44$7.00 / 320063.313847%0.9995660.0047160.0000010.0000000.006575
KO10Dec21C47.00CALL47.00$7.85 / 42$8.05 / 340076.726726%0.9995660.0047170.0000010.0000000.006438
KO10Dec21C46.00CALL46.00$8.85 / 11$9.00 / 420079.821867%0.9995660.0047180.0000010.0000000.006301
KO10Dec21C45.00CALL45.00$9.85 / 11$9.95 / 100094.242319%0.9995660.0047190.0000010.0000000.006164