Options Chain for COCA COLA CO COM (KO) - $71.87 as of 1/23/2026 1:11:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.95 | 34.90 | 32.93 | % | 0.82 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 45.00 | 25.95 | 30.05 | 28.00 | % | 0.62 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 50.00 | 20.95 | 24.90 | 22.93 | % | 0.46 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 55.00 | 15.95 | 19.75 | 17.85 | 16.81 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 56.00 | 14.95 | 19.05 | 17.00 | 15.53 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 57.00 | 13.95 | 17.40 | 15.68 | 14.46 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 58.00 | 12.95 | 16.60 | 14.78 | 13.53 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 59.00 | 11.95 | 15.55 | 13.75 | 12.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 60.00 | 12.45 | 13.75 | 13.10 | 11.60 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 61.00 | 9.95 | 12.95 | 11.45 | 10.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 62.00 | 10.65 | 12.65 | 11.65 | 10.60 | +1.16 | +12.29% | 0.19 | 1 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 63.00 | 9.60 | 10.80 | 10.20 | 8.48 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 64.00 | 8.60 | 9.80 | 9.20 | 7.54 | 0.00 | 0.00% | 0.14 | 0 | 147 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 65.00 | 7.60 | 9.55 | 8.58 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.16 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 66.00 | 6.60 | 8.55 | 7.58 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 32 | 1.07 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 67.00 | 5.60 | 6.80 | 6.20 | 3.99 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.73 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 68.00 | 4.75 | 6.40 | 5.58 | 4.25 | +0.25 | +6.25% | 0.08 | 21 | 180 | 0.85 | 1.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 69.00 | 3.70 | 5.80 | 4.75 | 3.51 | +0.47 | +15.47% | 0.07 | 24 | 373 | 0.87 | 0.98 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 70.00 | 2.77 | 3.20 | 2.99 | 2.82 | +0.66 | +30.56% | 0.04 | 340 | 740 | 0.27 | 0.95 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 71.00 | 1.86 | 2.25 | 2.06 | 1.76 | +0.52 | +41.94% | 0.03 | 239 | 1,618 | 0.22 | 0.88 | 0.11 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 72.00 | 1.08 | 1.20 | 1.14 | 1.21 | +0.59 | +95.17% | 0.02 | 2,060 | 3,340 | 0.14 | 0.74 | 0.20 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 73.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.32 | +139.13% | 0.01 | 6,892 | 2,777 | 0.13 | 0.50 | 0.29 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 74.00 | 0.17 | 0.22 | 0.20 | 0.18 | +0.10 | +125.00% | 0.00 | 5,602 | 1,186 | 0.14 | 0.24 | 0.23 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 75.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 129 | 328 | 0.14 | 0.10 | 0.12 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 76.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 13 | 0.23 | 0.02 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 77.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.26 | 0.00 | 0.01 | 0.00 | 12/24/2025 | 1/23/2026 4:00:06 PM EST |
| 78.00 | 0.00 | 0.16 | 0.08 | 0.01 | % | 0.00 | 3 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 79.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.34 | 0.17 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,038 | 0.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 81.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 4:00:06 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:06 PM EST |
| 83.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:06 PM EST |
| 84.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 58.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 59.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 62.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 300 | 0.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 66.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 62 | 388 | 0.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 706 | 0.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 68.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 45 | 484 | 0.28 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 69.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 43 | 540 | 0.22 | -0.02 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 70.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 420 | 711 | 0.20 | -0.05 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 71.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.11 | -52.39% | 0.00 | 598 | 2,625 | 0.17 | -0.12 | 0.11 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 72.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.31 | -54.39% | 0.00 | 1,086 | 356 | 0.16 | -0.26 | 0.20 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 73.00 | 0.56 | 0.65 | 0.61 | 0.56 | -0.55 | -49.55% | 0.01 | 184 | 199 | 0.14 | -0.50 | 0.29 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 74.00 | 1.20 | 1.48 | 1.34 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.17 | -0.76 | 0.23 | -0.03 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 75.00 | 1.78 | 2.41 | 2.10 | 2.60 | -1.93 | -42.61% | 0.03 | 100 | 2 | 0.29 | -0.90 | 0.12 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 76.00 | 2.49 | 3.45 | 2.97 | 5.94 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.37 | -0.98 | 0.04 | -0.01 | 12/22/2025 | 1/23/2026 4:00:06 PM EST |
| 77.00 | 2.26 | 4.40 | 3.33 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.42 | -1.00 | 0.01 | 0.00 | 12/22/2025 | 1/23/2026 4:00:06 PM EST |
| 78.00 | 3.20 | 5.30 | 4.25 | % | 0.05 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 79.00 | 4.20 | 6.25 | 5.23 | % | 0.07 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 80.00 | 5.20 | 7.35 | 6.28 | % | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 81.00 | 6.20 | 8.25 | 7.23 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 82.00 | 7.15 | 11.10 | 9.13 | % | 0.11 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 83.00 | 8.15 | 12.10 | 10.13 | % | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 84.00 | 9.15 | 13.10 | 11.13 | % | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 85.00 | 10.15 | 14.10 | 12.13 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |