Option Chain for Coca-Cola Company (The) (KO) 

$ 49.80   -0.72 (-1.43%) Volume: 14.7m 4:00 PM EDT Oct 26, 2020
After Hours:  $ 49.82   0.02 (+0.04%) Volume: 1m 7:59 PM EDT Oct 26, 2020
Option Filter:        Type:        Help
Oct 20  |  Nov 20  |  Dec 20  |  Jan 21  |  Feb 21  |  May 21  |  Jun 21  |  Jan 22  |  Jan 23  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Oct 23, 2020 5.71   0 0 KO 45.00 Oct 23, 2020 0.01   0 236
Oct 23, 2020 5.30   0 0 KO 45.50 Oct 23, 2020 0.02   0 278
Oct 23, 2020 4.50   0 0 KO 46.00 Oct 23, 2020 0.01   0 5712
Oct 23, 2020 4.02   0 0 KO 46.50 Oct 23, 2020 0.01   0 323
Oct 23, 2020 3.78   0 0 KO 47.00 Oct 23, 2020 0.01   0 1538
Oct 23, 2020 3.05   0 0 KO 47.50 Oct 23, 2020 0.02   0 1855
Oct 23, 2020 2.50   0 0 KO 48.00 Oct 23, 2020 0.01   0 2294
Oct 23, 2020 2.02   0 0 KO 48.50 Oct 23, 2020 0.01   0 1376
Oct 23, 2020 1.50   0 0 KO 49.00 Oct 23, 2020 0.02   0 1205
Oct 23, 2020 0.99   0 0 KO 49.50 Oct 23, 2020 0.04   0 1457
Oct 23, 2020 0.49   0 0 KO 50.00 Oct 23, 2020 0.01   0 1424
Oct 23, 2020 0.02   0 344 KO 50.50 Oct 23, 2020 0.01   0 833
Oct 23, 2020 0.01   0 10139 KO 51.00 Oct 23, 2020 0.53   0 0
Oct 23, 2020 0.01   0 2047 KO 51.50 Oct 23, 2020 1.03   0 0
Oct 23, 2020 0.01   0 2981 KO 52.00 Oct 23, 2020 1.51   0 0
Oct 23, 2020 0.01   0 2183 KO 52.50 Oct 23, 2020 1.96   0 0
Oct 23, 2020 0.01   0 1105 KO 53.00 Oct 23, 2020 2.50   0 0
Oct 23, 2020 0.01   0 1353 KO 53.50 Oct 23, 2020 3.40   0 0
Oct 23, 2020 0.01   0 3705 KO 54.00 Oct 23, 2020 2.89   0 0
Oct 23, 2020 0.01   0 1792 KO 54.50 Oct 23, 2020     0 0
Oct 30, 2020 5.80   0 12 KO 45.00 Oct 30, 2020 0.03 0.02 24 135
Oct 30, 2020 5.00   0 3 KO 45.50 Oct 30, 2020 0.01 -0.05 1 244
Oct 30, 2020 3.52 -0.98 11 13 KO 46.00 Oct 30, 2020 0.02 0.01 12 697
Oct 30, 2020 3.84   0 5 KO 46.50 Oct 30, 2020 0.02 0.01 11 378
Oct 30, 2020 2.55 -1.05 1 48 KO 47.00 Oct 30, 2020 0.04 0.01 2143 544
Oct 30, 2020 2.07 -1.02 4 70 KO 47.50 Oct 30, 2020 0.07 0.03 58 1133
Oct 30, 2020 1.85 -0.73 55 74 KO 48.00 Oct 30, 2020 0.12 0.08 303 518
Oct 30, 2020 1.29 -0.77 11 286 KO 48.50 Oct 30, 2020 0.18 0.11 483 741
Oct 30, 2020 1.04 -0.55 631 528 KO 49.00 Oct 30, 2020 0.25 0.15 1131 1250
Oct 30, 2020 0.69 -0.82 1255 1038 KO 49.50 Oct 30, 2020 0.48 0.29 853 758
Oct 30, 2020 0.42 -0.42 2454 4969 KO 50.00 Oct 30, 2020 0.67 0.35 635 1255
Oct 30, 2020 0.24 -0.31 789 4370 KO 50.50 Oct 30, 2020 1.02 0.47 440 556
Oct 30, 2020 0.13 -0.20 2218 4024 KO 51.00 Oct 30, 2020 1.49 0.65 105 379
Oct 30, 2020 0.06 -0.12 498 1258 KO 51.50 Oct 30, 2020 2.11 0.91 135 334
Oct 30, 2020 0.03 -0.07 1029 1928 KO 52.00 Oct 30, 2020 2.44 0.82 41 86
Oct 30, 2020 0.01 -0.05 144 1532 KO 52.50 Oct 30, 2020 2.95 0.89 7 17
Oct 30, 2020 0.01 -0.04 70 1043 KO 53.00 Oct 30, 2020 1.92   0 47
Oct 30, 2020 0.01 -0.02 39 737 KO 53.50 Oct 30, 2020 2.57   0 6
Oct 30, 2020 0.01 -0.02 7 273 KO 54.00 Oct 30, 2020 3.08   0 1
Oct 30, 2020 0.03 0.02 2 518 KO 54.50 Oct 30, 2020     0 0