Options Chain for COCA COLA CO COM (KO) - $91.64 as of 8/26/2026 11:26:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.05 | 52.00 | 50.53 | 49.15 | 0.00 | 0.00% | 1.26 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 11:59:10 AM EST |
| 42.50 | 47.35 | 49.30 | 48.33 | 45.56 | 0.00 | 0.00% | 1.14 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 11:59:10 AM EST |
| 45.00 | 44.85 | 46.80 | 45.83 | 44.19 | 0.00 | 0.00% | 1.02 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 11:59:10 AM EST |
| 47.50 | 41.90 | 44.30 | 43.10 | 40.60 | 0.00 | 0.00% | 0.91 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 11:59:10 AM EST |
| 50.00 | 39.90 | 41.80 | 40.85 | 32.80 | 0.00 | 0.00% | 0.82 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/26/2026 11:59:10 AM EST |
| 55.00 | 34.90 | 37.60 | 36.25 | 27.90 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/26/2026 11:59:10 AM EST |
| 60.00 | 29.90 | 32.65 | 31.28 | 27.70 | 0.00 | 0.00% | 0.52 | 0 | 24 | 1.04 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 11:59:10 AM EST |
| 65.00 | 24.95 | 26.80 | 25.88 | 23.72 | 0.00 | 0.00% | 0.40 | 0 | 42 | 0.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 11:59:10 AM EST |
| 67.50 | 22.75 | 25.15 | 23.95 | 15.06 | 0.00 | 0.00% | 0.35 | 0 | 38 | 0.81 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/26/2026 11:59:10 AM EST |
| 70.00 | 20.30 | 21.25 | 20.78 | 20.77 | +4.42 | +27.04% | 0.30 | 1 | 674 | 0.52 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 72.50 | 17.65 | 19.35 | 18.50 | 19.67 | 0.00 | 0.00% | 0.26 | 0 | 66 | 0.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:59:10 AM EST |
| 75.00 | 14.50 | 16.10 | 15.30 | 15.92 | 0.00 | 0.00% | 0.20 | 0 | 576 | 0.38 | 0.99 | 0.01 | 0.00 | 8/21/2026 | 8/26/2026 11:59:10 AM EST |
| 77.50 | 12.70 | 14.40 | 13.55 | 14.25 | -1.25 | -8.07% | 0.17 | 3 | 1,864 | 0.45 | 0.97 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 80.00 | 10.50 | 11.05 | 10.78 | 10.90 | -0.83 | -7.08% | 0.13 | 3 | 1,328 | 0.25 | 0.94 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 82.50 | 8.10 | 8.70 | 8.40 | 8.82 | -0.52 | -5.57% | 0.10 | 14 | 1,768 | 0.20 | 0.89 | 0.03 | -0.01 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 85.00 | 6.00 | 6.45 | 6.23 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 2,745 | 0.20 | 0.81 | 0.04 | -0.02 | 8/25/2026 | 8/26/2026 11:59:10 AM EST |
| 87.50 | 4.25 | 4.50 | 4.38 | 4.25 | -1.00 | -19.05% | 0.05 | 50 | 4,078 | 0.19 | 0.70 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 90.00 | 2.75 | 2.83 | 2.79 | 2.77 | -0.73 | -20.86% | 0.03 | 85 | 5,970 | 0.19 | 0.55 | 0.06 | -0.02 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 92.50 | 1.62 | 1.71 | 1.67 | 1.64 | -0.56 | -25.46% | 0.02 | 238 | 4,425 | 0.18 | 0.39 | 0.06 | -0.02 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 95.00 | 0.89 | 0.95 | 0.92 | 0.91 | -0.30 | -24.80% | 0.01 | 81 | 4,224 | 0.18 | 0.25 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 97.50 | 0.48 | 0.55 | 0.52 | 0.51 | -0.19 | -27.15% | 0.01 | 12 | 3,137 | 0.19 | 0.15 | 0.04 | -0.01 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 100.00 | 0.22 | 0.35 | 0.29 | 0.27 | -0.14 | -34.15% | 0.00 | 19 | 947 | 0.19 | 0.08 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 105.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 4 | 269 | 0.20 | 0.02 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 110.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 45 | 0.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 11:59:10 AM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 11:59:10 AM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:10 AM EST | |||
| 130.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/26/2026 11:59:10 AM EST |
| 42.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/26/2026 11:59:10 AM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:10 AM EST | |||
| 47.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:10 AM EST | |||
| 50.00 | 0.00 | 0.46 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/26/2026 11:59:10 AM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 11:59:10 AM EST |
| 60.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:59:10 AM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 0.52 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:59:10 AM EST |
| 67.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,926 | 0.38 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:59:10 AM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 2,208 | 0.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 72.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 19 | 3,777 | 0.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 6,295 | 0.25 | -0.01 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 77.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 3,480 | 0.23 | -0.03 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 80.00 | 0.17 | 0.20 | 0.19 | 0.19 | +0.03 | +18.75% | 0.00 | 4 | 2,642 | 0.21 | -0.06 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 82.50 | 0.25 | 0.38 | 0.32 | 0.36 | +0.07 | +24.14% | 0.00 | 42 | 1,108 | 0.20 | -0.11 | 0.03 | -0.01 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 85.00 | 0.68 | 0.72 | 0.70 | 0.70 | +0.13 | +22.81% | 0.01 | 144 | 2,586 | 0.20 | -0.19 | 0.04 | -0.02 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 87.50 | 1.25 | 1.31 | 1.28 | 1.25 | +0.24 | +23.77% | 0.01 | 13 | 808 | 0.19 | -0.30 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 90.00 | 2.18 | 2.25 | 2.22 | 2.21 | +0.40 | +22.10% | 0.02 | 116 | 969 | 0.18 | -0.45 | 0.06 | -0.02 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 92.50 | 3.55 | 3.65 | 3.60 | 3.55 | +0.69 | +24.13% | 0.04 | 3,222 | 284 | 0.18 | -0.61 | 0.06 | -0.02 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 95.00 | 5.30 | 5.45 | 5.38 | 5.34 | +0.87 | +19.47% | 0.06 | 19 | 199 | 0.18 | -0.75 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 97.50 | 7.30 | 7.75 | 7.53 | % | 0.08 | 0 | 0 | 0.20 | -0.85 | 0.04 | -0.01 | 8/26/2026 11:59:10 AM EST | |||
| 100.00 | 8.80 | 9.95 | 9.38 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.26 | -0.92 | 0.02 | -0.01 | 8/20/2026 | 8/26/2026 11:59:10 AM EST |
| 105.00 | 13.45 | 15.40 | 14.43 | 14.70 | +1.10 | +8.09% | 0.14 | 25 | 45 | 0.38 | -0.98 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 11:59:10 AM EST |
| 110.00 | 18.40 | 20.30 | 19.35 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:10 AM EST | |||
| 115.00 | 23.40 | 25.50 | 24.45 | 36.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 8/26/2026 11:59:10 AM EST |
| 120.00 | 28.40 | 30.50 | 29.45 | 37.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/26/2026 11:59:10 AM EST |
| 125.00 | 33.40 | 36.25 | 34.83 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:10 AM EST | |||
| 130.00 | 38.35 | 40.85 | 39.60 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:10 AM EST |