Options Chain for COCA COLA CO COM (KO) - $88.20 as of 9/25/2026 9:14:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.60 | 43.25 | 42.93 | 42.90 | -0.77 | -1.77% | 0.95 | 1 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 50.00 | 37.60 | 38.25 | 37.93 | 37.89 | -0.63 | -1.64% | 0.76 | 1 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 55.00 | 32.50 | 34.75 | 33.63 | % | 0.61 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 60.00 | 27.50 | 29.75 | 28.63 | % | 0.48 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 65.00 | 22.50 | 24.80 | 23.65 | % | 0.36 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 70.00 | 17.50 | 19.40 | 18.45 | 19.05 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 75.00 | 12.40 | 14.35 | 13.38 | 14.11 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 76.00 | 11.55 | 13.35 | 12.45 | % | 0.16 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 77.00 | 10.60 | 12.20 | 11.40 | % | 0.15 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 78.00 | 9.55 | 10.90 | 10.23 | % | 0.13 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 79.00 | 8.55 | 10.00 | 9.28 | % | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 80.00 | 7.55 | 8.50 | 8.03 | 8.03 | +0.03 | +0.38% | 0.10 | 2 | 14 | 0.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 81.00 | 6.55 | 7.90 | 7.23 | 7.05 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.73 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 82.00 | 5.70 | 6.85 | 6.28 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | 0.99 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 83.00 | 4.60 | 5.60 | 5.10 | 5.22 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.53 | 0.97 | 0.03 | -0.02 | 9/16/2026 | 9/25/2026 11:58:57 AM EST |
| 84.00 | 3.75 | 4.25 | 4.00 | 4.79 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.23 | 0.94 | 0.05 | -0.03 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 85.00 | 3.10 | 3.25 | 3.18 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.27 | 0.88 | 0.08 | -0.05 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 86.00 | 2.19 | 2.35 | 2.27 | 2.10 | -0.71 | -25.27% | 0.03 | 2 | 190 | 0.18 | 0.80 | 0.12 | -0.06 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 87.00 | 1.39 | 1.54 | 1.47 | 1.48 | -0.33 | -18.24% | 0.02 | 892 | 320 | 0.17 | 0.66 | 0.17 | -0.06 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 88.00 | 0.84 | 0.89 | 0.87 | 0.82 | -0.40 | -32.79% | 0.01 | 365 | 2,243 | 0.17 | 0.48 | 0.20 | -0.06 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 89.00 | 0.42 | 0.47 | 0.45 | 0.44 | -0.27 | -38.03% | 0.01 | 7,045 | 1,524 | 0.17 | 0.29 | 0.17 | -0.05 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 90.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.15 | -41.67% | 0.00 | 203 | 2,059 | 0.17 | 0.16 | 0.12 | -0.04 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 91.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 6,588 | 791 | 0.18 | 0.08 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 92.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 19 | 825 | 0.19 | 0.04 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 93.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 15 | 434 | 0.20 | 0.02 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 94.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.38 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.35 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 59 | 0.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 97.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 98.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:58:57 AM EST |
| 99.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 11:58:57 AM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 101.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 11:58:57 AM EST |
| 102.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 50.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 55.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 60.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 65.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 11:58:57 AM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:58:57 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 76.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 77.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:58:57 AM EST |
| 78.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:57 AM EST |
| 79.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 80.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 81.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 9 | 135 | 0.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 82.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 728 | 0.24 | -0.01 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 83.00 | 0.01 | 0.07 | 0.04 | 0.10 | +0.04 | +66.67% | 0.00 | 27 | 91 | 0.22 | -0.03 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 84.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 44 | 447 | 0.19 | -0.06 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 85.00 | 0.08 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 48 | 798 | 0.19 | -0.12 | 0.08 | -0.05 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 86.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.03 | -13.05% | 0.00 | 105 | 1,591 | 0.18 | -0.20 | 0.12 | -0.06 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 87.00 | 0.39 | 0.43 | 0.41 | 0.41 | -0.05 | -10.87% | 0.00 | 209 | 846 | 0.17 | -0.34 | 0.17 | -0.06 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 88.00 | 0.79 | 0.82 | 0.81 | 0.79 | -0.01 | -1.25% | 0.01 | 148 | 796 | 0.17 | -0.52 | 0.20 | -0.06 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 89.00 | 1.32 | 1.52 | 1.42 | 1.44 | +0.14 | +10.77% | 0.02 | 71 | 994 | 0.17 | -0.71 | 0.17 | -0.05 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 90.00 | 2.09 | 2.39 | 2.24 | 2.22 | +0.12 | +5.72% | 0.02 | 7 | 1,377 | 0.23 | -0.84 | 0.12 | -0.04 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 91.00 | 2.98 | 3.15 | 3.07 | 3.05 | +0.29 | +10.51% | 0.03 | 5 | 78 | 0.26 | -0.92 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 92.00 | 3.90 | 4.20 | 4.05 | 3.72 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.34 | -0.96 | 0.04 | -0.01 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 93.00 | 4.70 | 5.35 | 5.03 | 3.72 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.35 | -0.98 | 0.02 | -0.01 | 8/26/2026 | 9/25/2026 11:58:57 AM EST |
| 94.00 | 5.85 | 6.60 | 6.23 | 6.24 | +0.05 | +0.81% | 0.07 | 2 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 95.00 | 6.85 | 7.40 | 7.13 | 7.25 | % | 0.08 | 7 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:57 AM EST | |
| 96.00 | 7.75 | 8.25 | 8.00 | % | 0.08 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 97.00 | 8.75 | 9.35 | 9.05 | 9.17 | % | 0.09 | 2 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:57 AM EST | |
| 98.00 | 9.85 | 10.75 | 10.30 | 10.21 | % | 0.11 | 4 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:57 AM EST | |
| 99.00 | 10.75 | 11.35 | 11.05 | 11.10 | +0.95 | +9.36% | 0.11 | 2 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 100.00 | 11.55 | 13.05 | 12.30 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 101.00 | 12.55 | 14.05 | 13.30 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 102.00 | 13.55 | 15.05 | 14.30 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST |