Options Chain for COCA COLA CO COM (KO) - $92.75 as of 10/29/2026 8:27:09 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 | 47.20 | 48.90 | 48.05 | 48.06 | +0.86 | +1.83% | 1.07 | 25 | 3 | 3.85 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 50.00 | 42.20 | 43.95 | 43.08 | 43.07 | % | 0.86 | 24 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:49 PM EST | |
| 55.00 | 36.90 | 38.05 | 37.48 | 38.08 | 0.00 | 0.00% | 0.68 | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:49 PM EST |
| 60.00 | 32.20 | 33.90 | 33.05 | 33.08 | % | 0.55 | 4 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:49 PM EST | |
| 65.00 | 27.30 | 28.65 | 27.98 | 27.97 | % | 0.43 | 8 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:49 PM EST | |
| 70.00 | 22.30 | 23.65 | 22.98 | 22.97 | % | 0.33 | 4 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:49 PM EST | |
| 74.00 | 17.95 | 19.45 | 18.70 | 18.90 | % | 0.25 | 1 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:49 PM EST | |
| 75.00 | 17.00 | 18.80 | 17.90 | 18.01 | +5.41 | +42.94% | 0.24 | 1 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 76.00 | 15.95 | 16.95 | 16.45 | % | 0.22 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/29/2026 12:58:49 PM EST | |||
| 77.00 | 14.95 | 17.20 | 16.08 | % | 0.21 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/29/2026 12:58:49 PM EST | |||
| 78.00 | 13.95 | 16.25 | 15.10 | % | 0.19 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/29/2026 12:58:49 PM EST | |||
| 79.00 | 13.00 | 15.00 | 14.00 | 7.19 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/29/2026 12:58:49 PM EST |
| 80.00 | 12.20 | 14.00 | 13.10 | 13.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 12:58:49 PM EST |
| 81.00 | 11.05 | 13.20 | 12.13 | 10.82 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:49 PM EST |
| 82.00 | 9.95 | 11.60 | 10.78 | 4.74 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/29/2026 12:58:49 PM EST |
| 83.00 | 8.95 | 10.35 | 9.65 | 3.94 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/29/2026 12:58:49 PM EST |
| 84.00 | 7.90 | 9.30 | 8.60 | 9.22 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.69 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 12:58:49 PM EST |
| 85.00 | 7.00 | 7.90 | 7.45 | 8.49 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.44 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 12:58:49 PM EST |
| 86.00 | 5.95 | 6.85 | 6.40 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 228 | 0.39 | 0.99 | 0.01 | -0.01 | 10/27/2026 | 10/29/2026 12:58:49 PM EST |
| 87.00 | 5.00 | 5.85 | 5.43 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.35 | 0.98 | 0.02 | -0.02 | 10/27/2026 | 10/29/2026 12:58:49 PM EST |
| 88.00 | 4.00 | 4.80 | 4.40 | 4.99 | +1.88 | +60.45% | 0.05 | 4 | 124 | 0.33 | 0.95 | 0.04 | -0.03 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 89.00 | 3.25 | 3.90 | 3.58 | 3.43 | +0.33 | +10.65% | 0.04 | 13 | 1,286 | 0.25 | 0.90 | 0.06 | -0.04 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 90.00 | 2.55 | 2.90 | 2.73 | 2.88 | +0.48 | +20.00% | 0.03 | 11 | 1,265 | 0.19 | 0.83 | 0.10 | -0.05 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 91.00 | 1.92 | 2.14 | 2.03 | 2.00 | +0.40 | +25.00% | 0.02 | 39 | 501 | 0.19 | 0.72 | 0.13 | -0.06 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 92.00 | 1.25 | 1.30 | 1.28 | 1.26 | +0.11 | +9.57% | 0.01 | 396 | 1,050 | 0.18 | 0.58 | 0.16 | -0.07 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 93.00 | 0.74 | 0.78 | 0.76 | 0.74 | +0.10 | +15.63% | 0.01 | 523 | 1,550 | 0.18 | 0.42 | 0.16 | -0.06 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 94.00 | 0.40 | 0.43 | 0.42 | 0.43 | +0.09 | +26.48% | 0.00 | 6,234 | 551 | 0.18 | 0.27 | 0.13 | -0.05 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 95.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.02 | +10.53% | 0.00 | 6,851 | 1,668 | 0.18 | 0.16 | 0.10 | -0.04 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 96.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 92 | 397 | 0.18 | 0.09 | 0.06 | -0.03 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 97.00 | 0.03 | 0.06 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 313 | 758 | 0.20 | 0.05 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 98.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.22 | -81.49% | 0.00 | 10 | 174 | 0.30 | 0.02 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 99.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.26 | 0.01 | 0.01 | 0.00 | 10/28/2026 | 10/29/2026 12:58:49 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 29 | 197 | 0.26 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 101.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:49 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:49 PM EST |
| 103.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:49 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 12:58:49 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:49 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 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/29/2026 12:58:49 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/29/2026 12:58:49 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/29/2026 12:58:49 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/29/2026 12:58:49 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/29/2026 12:58:49 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 12:58:49 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.17 | -68.00% | 0.00 | 3 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.17 | -56.67% | 0.00 | 3 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/29/2026 12:58:49 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:49 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:49 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 12:58:49 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.48 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 12:58:49 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 12:58:49 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 12:58:49 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:49 PM EST |
| 84.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.47 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:49 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 957 | 0.26 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 86.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 212 | 0.26 | -0.01 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 87.00 | 0.01 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.21 | -0.02 | 0.02 | -0.02 | 10/28/2026 | 10/29/2026 12:58:49 PM EST |
| 88.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 24 | 678 | 0.21 | -0.05 | 0.04 | -0.03 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 89.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 26 | 1,410 | 0.20 | -0.10 | 0.06 | -0.04 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 90.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.20 | -47.62% | 0.00 | 6,141 | 1,084 | 0.19 | -0.17 | 0.10 | -0.05 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 91.00 | 0.41 | 0.45 | 0.43 | 0.43 | -0.29 | -40.28% | 0.00 | 6,197 | 381 | 0.19 | -0.28 | 0.13 | -0.06 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 92.00 | 0.74 | 0.78 | 0.76 | 0.75 | -0.38 | -33.63% | 0.01 | 148 | 507 | 0.18 | -0.42 | 0.16 | -0.07 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 93.00 | 1.23 | 1.28 | 1.26 | 1.26 | -0.44 | -25.89% | 0.01 | 47 | 273 | 0.18 | -0.58 | 0.16 | -0.06 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 94.00 | 1.88 | 2.12 | 2.00 | 1.94 | -0.50 | -20.50% | 0.02 | 3 | 194 | 0.21 | -0.73 | 0.13 | -0.05 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 95.00 | 2.55 | 2.96 | 2.76 | 2.75 | -0.54 | -16.42% | 0.03 | 2 | 72 | 0.28 | -0.84 | 0.10 | -0.04 | 10/29/2026 | 10/29/2026 12:58:49 PM EST |
| 96.00 | 3.35 | 3.90 | 3.63 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.28 | -0.91 | 0.06 | -0.03 | 10/27/2026 | 10/29/2026 12:58:49 PM EST |
| 97.00 | 4.35 | 5.20 | 4.78 | 4.72 | % | 0.05 | 2 | 0 | 0.39 | -0.95 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 12:58:49 PM EST | |
| 98.00 | 4.90 | 7.20 | 6.05 | 6.11 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | -0.98 | 0.02 | -0.01 | 10/27/2026 | 10/29/2026 12:58:49 PM EST |
| 99.00 | 6.00 | 7.45 | 6.73 | % | 0.07 | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 10/29/2026 12:58:49 PM EST | |||
| 100.00 | 7.00 | 8.05 | 7.53 | % | 0.08 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/29/2026 12:58:49 PM EST | |||
| 101.00 | 7.85 | 10.20 | 9.03 | % | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/29/2026 12:58:49 PM EST | |||
| 102.00 | 9.00 | 10.50 | 9.75 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/29/2026 12:58:49 PM EST | |||
| 103.00 | 10.00 | 11.40 | 10.70 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/29/2026 12:58:49 PM EST | |||
| 104.00 | 10.90 | 12.55 | 11.73 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/29/2026 12:58:49 PM EST | |||
| 105.00 | 12.00 | 14.30 | 13.15 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2026 12:58:49 PM EST |