Options Chain for COCA COLA CO COM (KO) - $95.51 as of 10/23/2026 7:37:45 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 | 47.50 | 48.25 | 47.88 | 47.92 | -2.26 | -4.51% | 1.06 | 1 | 14 | 3.07 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 50.00 | 42.45 | 44.00 | 43.23 | 43.51 | -1.05 | -2.36% | 0.86 | 3 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 55.00 | 37.45 | 39.00 | 38.23 | 38.69 | % | 0.70 | 1 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST | |
| 60.00 | 32.30 | 34.30 | 33.30 | 33.37 | % | 0.55 | 2 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST | |
| 65.00 | 27.45 | 29.00 | 28.23 | 28.40 | % | 0.43 | 2 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST | |
| 70.00 | 22.40 | 24.60 | 23.50 | 23.95 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:08 PM EST |
| 74.00 | 18.40 | 20.60 | 19.50 | 19.59 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 75.00 | 17.45 | 19.05 | 18.25 | 18.59 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.46 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 76.00 | 15.65 | 18.80 | 17.23 | 17.85 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:08 PM EST |
| 77.00 | 15.50 | 17.05 | 16.28 | % | 0.21 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 78.00 | 14.45 | 16.05 | 15.25 | 15.38 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:08 PM EST |
| 79.00 | 13.45 | 15.05 | 14.25 | 7.08 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:08 PM EST |
| 80.00 | 12.35 | 14.25 | 13.30 | 14.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 81.00 | 11.50 | 13.05 | 12.28 | 12.97 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:08 PM EST |
| 82.00 | 10.45 | 12.20 | 11.33 | 11.83 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 83.00 | 9.50 | 11.05 | 10.28 | 11.62 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.95 | 0.99 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 84.00 | 8.45 | 10.05 | 9.25 | 9.56 | +2.26 | +30.96% | 0.11 | 2 | 11 | 0.88 | 0.98 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 85.00 | 7.60 | 8.40 | 8.00 | 8.40 | -0.20 | -2.33% | 0.09 | 12 | 42 | 0.62 | 0.97 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 86.00 | 6.60 | 7.30 | 6.95 | 7.08 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.53 | 0.95 | 0.02 | -0.04 | 10/20/2026 | 10/23/2026 4:00:08 PM EST |
| 87.00 | 5.75 | 6.30 | 6.03 | 6.56 | -1.44 | -18.00% | 0.07 | 14 | 253 | 0.47 | 0.92 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 88.00 | 4.65 | 5.50 | 5.08 | 5.22 | -1.77 | -25.33% | 0.06 | 26 | 454 | 0.48 | 0.89 | 0.05 | -0.06 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 89.00 | 3.85 | 4.30 | 4.08 | 4.11 | -2.38 | -36.68% | 0.05 | 233 | 951 | 0.28 | 0.84 | 0.06 | -0.08 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 90.00 | 3.15 | 3.45 | 3.30 | 3.31 | -2.24 | -40.36% | 0.04 | 273 | 772 | 0.30 | 0.77 | 0.08 | -0.09 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 91.00 | 2.52 | 2.65 | 2.59 | 2.65 | -2.05 | -43.62% | 0.03 | 143 | 520 | 0.31 | 0.69 | 0.09 | -0.10 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 92.00 | 1.85 | 1.99 | 1.92 | 2.03 | -1.79 | -46.86% | 0.02 | 213 | 922 | 0.30 | 0.59 | 0.10 | -0.11 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 93.00 | 1.35 | 1.45 | 1.40 | 1.45 | -1.58 | -52.15% | 0.02 | 915 | 1,018 | 0.30 | 0.48 | 0.11 | -0.11 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 94.00 | 0.94 | 1.04 | 0.99 | 1.03 | -1.22 | -54.23% | 0.01 | 312 | 1,062 | 0.30 | 0.38 | 0.10 | -0.11 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 95.00 | 0.63 | 0.68 | 0.66 | 0.64 | -1.17 | -64.65% | 0.01 | 6,464 | 1,283 | 0.29 | 0.29 | 0.09 | -0.10 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 96.00 | 0.41 | 0.46 | 0.44 | 0.43 | -0.93 | -68.39% | 0.00 | 6,393 | 899 | 0.30 | 0.21 | 0.08 | -0.08 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 97.00 | 0.26 | 0.31 | 0.29 | 0.29 | -0.66 | -69.48% | 0.00 | 391 | 311 | 0.30 | 0.15 | 0.06 | -0.07 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 98.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.46 | -69.70% | 0.00 | 100 | 375 | 0.30 | 0.10 | 0.05 | -0.05 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 99.00 | 0.09 | 0.17 | 0.13 | 0.11 | -0.34 | -75.56% | 0.00 | 267 | 228 | 0.32 | 0.07 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 100.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.27 | -77.15% | 0.00 | 100 | 928 | 0.32 | 0.04 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 101.00 | 0.03 | 0.05 | 0.04 | 0.06 | -0.16 | -72.73% | 0.00 | 73 | 222 | 0.31 | 0.03 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 102.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 0.00 | 20 | 177 | 0.34 | 0.01 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 103.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.52 | 0.01 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 104.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:08 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.90 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:08 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:08 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 66 | 0.46 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 81.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 31 | 122 | 0.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 82.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 132 | 472 | 0.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 83.00 | 0.01 | 0.03 | 0.02 | 0.08 | +0.06 | +300.00% | 0.00 | 3 | 543 | 0.36 | -0.01 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 84.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 896 | 0.35 | -0.02 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 85.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 31 | 761 | 0.35 | -0.03 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 86.00 | 0.07 | 0.15 | 0.11 | 0.08 | +0.04 | +100.00% | 0.00 | 58 | 376 | 0.35 | -0.05 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 87.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 25 | 360 | 0.32 | -0.08 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 88.00 | 0.19 | 0.24 | 0.22 | 0.21 | +0.10 | +90.91% | 0.00 | 55 | 493 | 0.31 | -0.12 | 0.05 | -0.06 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 89.00 | 0.31 | 0.38 | 0.35 | 0.36 | +0.21 | +140.00% | 0.00 | 6,815 | 345 | 0.31 | -0.16 | 0.06 | -0.08 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 90.00 | 0.51 | 0.56 | 0.54 | 0.53 | +0.32 | +152.39% | 0.01 | 6,808 | 906 | 0.30 | -0.23 | 0.08 | -0.09 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 91.00 | 0.75 | 0.83 | 0.79 | 0.77 | +0.44 | +133.34% | 0.01 | 287 | 348 | 0.30 | -0.31 | 0.09 | -0.10 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 92.00 | 1.10 | 1.19 | 1.15 | 1.09 | +0.59 | +118.00% | 0.01 | 696 | 251 | 0.29 | -0.41 | 0.10 | -0.11 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 93.00 | 1.55 | 1.74 | 1.65 | 1.62 | +0.90 | +125.00% | 0.02 | 362 | 531 | 0.30 | -0.52 | 0.11 | -0.11 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 94.00 | 2.08 | 2.29 | 2.19 | 2.19 | +1.15 | +110.58% | 0.02 | 373 | 423 | 0.29 | -0.62 | 0.10 | -0.11 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 95.00 | 2.79 | 3.05 | 2.92 | 2.78 | +1.30 | +87.84% | 0.03 | 46 | 106 | 0.30 | -0.71 | 0.09 | -0.10 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 96.00 | 3.45 | 3.85 | 3.65 | 3.31 | +1.21 | +57.62% | 0.04 | 6 | 20 | 0.28 | -0.79 | 0.08 | -0.08 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 97.00 | 3.40 | 4.85 | 4.13 | 4.00 | -0.05 | -1.24% | 0.04 | 2 | 2 | 0.40 | -0.85 | 0.06 | -0.07 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 98.00 | 4.75 | 6.20 | 5.48 | 5.00 | +1.55 | +44.93% | 0.06 | 10 | 31 | 0.55 | -0.90 | 0.05 | -0.05 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 99.00 | 5.10 | 6.70 | 5.90 | 6.57 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.93 | 0.03 | -0.04 | 10/15/2026 | 10/23/2026 4:00:08 PM EST |
| 100.00 | 5.90 | 7.65 | 6.78 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.49 | -0.96 | 0.02 | -0.03 | 10/15/2026 | 10/23/2026 4:00:08 PM EST |
| 101.00 | 7.05 | 8.60 | 7.83 | % | 0.08 | 0 | 0 | 0.51 | -0.97 | 0.02 | -0.02 | 10/23/2026 4:00:08 PM EST | |||
| 102.00 | 8.50 | 9.65 | 9.08 | 8.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 10/16/2026 | 10/23/2026 4:00:08 PM EST |
| 103.00 | 8.50 | 10.65 | 9.58 | % | 0.09 | 0 | 0 | 0.61 | -0.99 | 0.01 | -0.01 | 10/23/2026 4:00:08 PM EST | |||
| 104.00 | 9.30 | 11.75 | 10.53 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 105.00 | 10.25 | 12.65 | 11.45 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST |