FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Coca-Cola Co. (The) (KO)
Friday, 5/14/2021 4:32 PM ET - 20 min. delayed
Look! There's potential to make 2.1% in only 47 days!
MAY    Expiring 5/14/2021  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 0.15 0.33 0.29 2152 3177 0.3% -0.1%
55.0 0.01 0.02 0.06 6736 4572 0.0% 0.5%
MAY    Expiring 5/21/2021  5 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 0.57 0.61 0.52 317 2745 1.1% 0.6%
55.0 0.32 0.35 0.28 2624 35698 0.6% 1.1%
MAY    Expiring 5/28/2021  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 0.65 0.79 0.67 46 903 1.2% 0.8%
55.0 0.50 0.70 0.44 108 976 0.9% 1.4%
JUN    Expiring 6/4/2021  19 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 0.80 1.14 0.78 15 198 1.5% 1.1%
55.0 0.60 0.69 0.55 96 645 1.1% 1.6%
JUN    Expiring 6/11/2021  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 0.98 1.15 0.88 21 201 1.8% 1.4%
55.0 0.74 0.86 0.65 28 196 1.4% 1.9%
JUN    Expiring 6/18/2021  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 2.51 2.56 2.29 96 7808 4.8% 0.5%
55.0 0.83 0.90 0.73 677 37431 1.5% 2.0%
JUN    Expiring 6/25/2021  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 1.15 1.41 1.03 10 119 2.1% 1.7%
55.0 0.78 1.00 0.80 6 239 1.4% 1.9%
JUL    Expiring 7/2/2021  47 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 1.23 1.53 1.09 13 1 2.3% 1.9%
55.0 1.02 1.20 0.87 0 0 1.9% 2.4%
JUL    Expiring 7/16/2021  61 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 2.73 2.84 2.42 12 700 5.3% 1.0%
55.0 1.18 1.21 0.98 345 3834 2.2% 2.7%
AUG    Expiring 8/20/2021  96 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 2.97 3.20 2.57 27 4763 5.7% 1.4%
55.0 1.68 1.78 1.22 56 8664 3.2% 3.7%
SEP    Expiring 9/17/2021  124 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 3.35 3.50 2.67 232 11649 6.5% 2.2%
55.0 1.91 2.00 1.36 48 2126 3.6% 4.1%
OCT    Expiring 10/15/2021  152 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 3.50 3.65 2.75 7 523 6.8% 2.5%
55.0 2.08 2.21 1.49 4 673 4.0% 4.5%
NOV    Expiring 11/19/2021  187 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 3.75 3.95 2.85 37 263 7.4% 3.0%
55.0 2.15 2.57 1.62 0 413 4.1% 4.6%
JAN    Expiring 1/21/2022  250 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 3.80 4.25 2.99 99 23509 7.5% 3.1%
55.0 2.85 2.91 1.82 265 17499 5.5% 6.0%
JUN    Expiring 6/17/2022  397 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 4.80 6.15 3.23 3 513 9.6% 5.1%
55.0 3.25 3.85 2.16 11 287 6.3% 6.8%
JAN    Expiring 1/20/2023  614 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 4.65 6.10 3.45 5 1505 9.3% 4.8%
55.0 4.30 5.10 2.47 14 4448 8.5% 9.1%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain KO Quote - Option Quotes for KO - OptionChain for KO
Copyright © 2021 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN