Options Chain for COCA COLA CO COM (KO) - $90.06 as of 10/14/2026 4:16:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.60 | 47.30 | 46.45 | 46.44 | +0.78 | +1.71% | 1.03 | 8 | 9 | 2.60 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 50.00 | 40.65 | 42.25 | 41.45 | 41.45 | +0.78 | +1.92% | 0.83 | 8 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 55.00 | 35.35 | 37.70 | 36.53 | 36.54 | % | 0.66 | 16 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST | |
| 60.00 | 30.40 | 32.70 | 31.55 | 31.55 | +5.06 | +19.11% | 0.53 | 16 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 65.00 | 25.45 | 27.80 | 26.63 | 21.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 3:59:57 PM EST |
| 70.00 | 20.35 | 22.70 | 21.53 | % | 0.31 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 74.00 | 16.40 | 18.40 | 17.40 | % | 0.24 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 75.00 | 15.60 | 17.25 | 16.43 | 16.39 | +3.65 | +28.65% | 0.22 | 1 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 76.00 | 14.35 | 16.30 | 15.33 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 3:59:57 PM EST |
| 77.00 | 13.70 | 15.35 | 14.53 | 12.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:57 PM EST |
| 78.00 | 12.40 | 14.30 | 13.35 | % | 0.17 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 79.00 | 11.35 | 13.40 | 12.38 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 3:59:57 PM EST |
| 80.00 | 10.65 | 12.20 | 11.43 | 5.87 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 3:59:57 PM EST |
| 81.00 | 9.65 | 11.20 | 10.43 | 4.99 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 3:59:57 PM EST |
| 82.00 | 8.65 | 10.15 | 9.40 | % | 0.11 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 83.00 | 7.70 | 9.20 | 8.45 | 6.33 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.49 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:57 PM EST |
| 84.00 | 6.70 | 8.20 | 7.45 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.44 | 0.99 | 0.01 | -0.01 | 10/8/2026 | 10/14/2026 3:59:57 PM EST |
| 85.00 | 6.60 | 7.25 | 6.93 | 6.78 | +1.51 | +28.66% | 0.08 | 9 | 229 | 0.42 | 0.98 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 86.00 | 4.55 | 6.10 | 5.33 | 5.21 | +0.76 | +17.08% | 0.06 | 3 | 258 | 0.31 | 0.96 | 0.02 | -0.02 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 87.00 | 4.55 | 5.15 | 4.85 | 4.85 | +1.36 | +38.97% | 0.06 | 27 | 533 | 0.29 | 0.94 | 0.04 | -0.02 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 88.00 | 3.70 | 4.30 | 4.00 | 3.95 | +1.45 | +58.00% | 0.05 | 34 | 825 | 0.29 | 0.89 | 0.06 | -0.04 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 89.00 | 2.85 | 3.35 | 3.10 | 3.15 | +1.33 | +73.08% | 0.03 | 39 | 649 | 0.25 | 0.82 | 0.08 | -0.05 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 90.00 | 2.11 | 2.40 | 2.26 | 2.23 | +1.06 | +90.60% | 0.03 | 376 | 876 | 0.19 | 0.74 | 0.11 | -0.06 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 91.00 | 1.48 | 1.69 | 1.59 | 1.52 | +0.84 | +123.53% | 0.02 | 408 | 3,722 | 0.20 | 0.62 | 0.13 | -0.06 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 92.00 | 0.96 | 1.14 | 1.05 | 1.02 | +0.64 | +168.43% | 0.01 | 445 | 1,010 | 0.20 | 0.48 | 0.15 | -0.06 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 93.00 | 0.40 | 0.65 | 0.53 | 0.62 | +0.43 | +226.32% | 0.01 | 6,801 | 572 | 0.17 | 0.33 | 0.14 | -0.06 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 94.00 | 0.28 | 0.37 | 0.33 | 0.33 | +0.23 | +230.00% | 0.00 | 6,291 | 591 | 0.19 | 0.21 | 0.11 | -0.04 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 95.00 | 0.03 | 0.21 | 0.12 | 0.18 | +0.12 | +200.00% | 0.00 | 154 | 229 | 0.19 | 0.13 | 0.08 | -0.03 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 96.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 9 | 50 | 0.19 | 0.07 | 0.05 | -0.02 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 97.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 148 | 0.20 | 0.04 | 0.03 | -0.01 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 98.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.07 | -43.75% | 0.00 | 6 | 7 | 0.26 | 0.01 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 99.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.26 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/14/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 3:59:57 PM EST |
| 101.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/14/2026 3:59:57 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/14/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.14 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 50 | 65 | 0.65 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 0.18 | 0.09 | 0.31 | +0.27 | +675.00% | 0.00 | 11 | 50 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.53 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.18 | -78.27% | 0.00 | 3 | 461 | 0.54 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 0.22 | 0.11 | 0.08 | +0.06 | +300.00% | 0.00 | 50 | 452 | 0.50 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 83.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 131 | 0.32 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 215 | 0.33 | -0.01 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 155 | 423 | 0.31 | -0.02 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 109 | 421 | 0.25 | -0.04 | 0.02 | -0.02 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 87.00 | 0.05 | 0.27 | 0.16 | 0.05 | -0.10 | -66.67% | 0.00 | 56 | 555 | 0.25 | -0.06 | 0.04 | -0.02 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 88.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.22 | -66.67% | 0.00 | 337 | 699 | 0.21 | -0.11 | 0.06 | -0.04 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 89.00 | 0.18 | 0.25 | 0.22 | 0.21 | -0.37 | -63.80% | 0.00 | 6,481 | 127 | 0.19 | -0.18 | 0.08 | -0.05 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 90.00 | 0.36 | 0.42 | 0.39 | 0.37 | -0.57 | -60.64% | 0.00 | 6,589 | 58 | 0.19 | -0.26 | 0.11 | -0.06 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 91.00 | 0.62 | 0.74 | 0.68 | 0.70 | -0.81 | -53.65% | 0.01 | 135 | 44 | 0.18 | -0.38 | 0.13 | -0.06 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 92.00 | 1.04 | 1.18 | 1.11 | 1.15 | -0.89 | -43.63% | 0.01 | 68 | 43 | 0.18 | -0.52 | 0.15 | -0.06 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 93.00 | 1.47 | 1.91 | 1.69 | 1.77 | -2.92 | -62.26% | 0.02 | 10 | 1 | 0.17 | -0.67 | 0.14 | -0.06 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 94.00 | 2.25 | 2.84 | 2.55 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.19 | -0.79 | 0.11 | -0.04 | 9/16/2026 | 10/14/2026 3:59:57 PM EST |
| 95.00 | 3.05 | 4.45 | 3.75 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.45 | -0.87 | 0.08 | -0.03 | 10/12/2026 | 10/14/2026 3:59:57 PM EST |
| 96.00 | 4.00 | 5.45 | 4.73 | % | 0.05 | 0 | 0 | 0.51 | -0.93 | 0.05 | -0.02 | 10/14/2026 3:59:57 PM EST | |||
| 97.00 | 4.95 | 6.45 | 5.70 | % | 0.06 | 0 | 0 | 0.56 | -0.96 | 0.03 | -0.01 | 10/14/2026 3:59:57 PM EST | |||
| 98.00 | 6.00 | 7.45 | 6.73 | % | 0.07 | 0 | 0 | 0.61 | -0.99 | 0.01 | -0.01 | 10/14/2026 3:59:57 PM EST | |||
| 99.00 | 6.95 | 8.45 | 7.70 | % | 0.08 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 100.00 | 7.80 | 9.65 | 8.73 | % | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 101.00 | 8.85 | 10.65 | 9.75 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 102.00 | 9.90 | 11.45 | 10.68 | 14.32 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/14/2026 3:59:57 PM EST |