Options Chain for COCA COLA CO COM (KO) - $86.08 as of 10/1/2026 12:02:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 10.85 | 12.75 | 11.80 | % | 0.16 | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 76.00 | 9.60 | 12.25 | 10.93 | % | 0.14 | 0 | 0 | 0.50 | 0.95 | 0.02 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 77.00 | 9.15 | 10.45 | 9.80 | % | 0.13 | 0 | 0 | 0.37 | 0.93 | 0.02 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 78.00 | 7.20 | 9.45 | 8.33 | % | 0.11 | 0 | 0 | 0.34 | 0.91 | 0.02 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 79.00 | 7.40 | 8.90 | 8.15 | % | 0.10 | 0 | 0 | 0.36 | 0.89 | 0.03 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 80.00 | 6.45 | 7.70 | 7.08 | % | 0.09 | 0 | 0 | 0.31 | 0.85 | 0.03 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 81.00 | 5.50 | 7.25 | 6.38 | % | 0.08 | 0 | 0 | 0.34 | 0.82 | 0.04 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 82.00 | 4.90 | 5.65 | 5.28 | % | 0.06 | 0 | 0 | 0.20 | 0.77 | 0.05 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 83.00 | 4.25 | 5.05 | 4.65 | % | 0.06 | 0 | 0 | 0.22 | 0.73 | 0.05 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 84.00 | 3.70 | 4.35 | 4.03 | % | 0.05 | 0 | 0 | 0.22 | 0.67 | 0.06 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 85.00 | 3.10 | 3.65 | 3.38 | % | 0.04 | 0 | 0 | 0.22 | 0.61 | 0.06 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 86.00 | 2.47 | 3.00 | 2.74 | 2.50 | % | 0.03 | 1 | 0 | 0.21 | 0.55 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 87.00 | 1.98 | 2.40 | 2.19 | 2.39 | % | 0.03 | 2 | 0 | 0.20 | 0.48 | 0.07 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 88.00 | 1.60 | 1.93 | 1.77 | % | 0.02 | 0 | 0 | 0.20 | 0.42 | 0.06 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 89.00 | 1.30 | 1.61 | 1.46 | 1.36 | % | 0.02 | 3 | 0 | 0.21 | 0.36 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 90.00 | 0.84 | 1.30 | 1.07 | % | 0.01 | 0 | 0 | 0.20 | 0.30 | 0.06 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 91.00 | 0.61 | 1.04 | 0.83 | 0.96 | % | 0.01 | 1 | 0 | 0.20 | 0.25 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 92.00 | 0.56 | 0.76 | 0.66 | 0.61 | % | 0.01 | 14 | 0 | 0.20 | 0.20 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 93.00 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.21 | 0.16 | 0.04 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 94.00 | 0.19 | 0.61 | 0.40 | % | 0.00 | 0 | 0 | 0.21 | 0.13 | 0.03 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 95.00 | 0.21 | 0.56 | 0.39 | % | 0.00 | 0 | 0 | 0.22 | 0.10 | 0.03 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 96.00 | 0.15 | 0.35 | 0.25 | 0.24 | % | 0.00 | 5 | 0 | 0.21 | 0.08 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 97.00 | 0.10 | 0.27 | 0.19 | 0.19 | % | 0.00 | 5 | 0 | 0.21 | 0.06 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 98.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.01 | -0.01 | 10/1/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.03 | 0.23 | 0.13 | 0.25 | % | 0.00 | 1 | 0 | 0.24 | -0.04 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 76.00 | 0.09 | 0.31 | 0.20 | % | 0.00 | 0 | 0 | 0.25 | -0.05 | 0.02 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 77.00 | 0.16 | 0.32 | 0.24 | 0.24 | % | 0.00 | 2 | 0 | 0.24 | -0.07 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 78.00 | 0.20 | 0.44 | 0.32 | % | 0.00 | 0 | 0 | 0.23 | -0.09 | 0.02 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 79.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.29 | -0.11 | 0.03 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 80.00 | 0.44 | 0.63 | 0.54 | 0.67 | % | 0.01 | 2 | 0 | 0.23 | -0.15 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 81.00 | 0.53 | 0.81 | 0.67 | % | 0.01 | 0 | 0 | 0.22 | -0.18 | 0.04 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 82.00 | 0.72 | 1.14 | 0.93 | % | 0.01 | 0 | 0 | 0.22 | -0.23 | 0.05 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 83.00 | 1.05 | 1.37 | 1.21 | 1.03 | % | 0.01 | 26 | 0 | 0.22 | -0.27 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 84.00 | 1.21 | 1.65 | 1.43 | 1.42 | % | 0.02 | 2 | 0 | 0.21 | -0.33 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 85.00 | 1.56 | 1.96 | 1.76 | 1.86 | % | 0.02 | 16 | 0 | 0.21 | -0.39 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 86.00 | 2.11 | 2.46 | 2.29 | 2.29 | % | 0.03 | 3 | 0 | 0.21 | -0.45 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 87.00 | 2.60 | 2.91 | 2.76 | 2.75 | % | 0.03 | 11 | 0 | 0.21 | -0.52 | 0.07 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 88.00 | 3.05 | 3.55 | 3.30 | % | 0.04 | 0 | 0 | 0.21 | -0.58 | 0.06 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 89.00 | 3.75 | 4.25 | 4.00 | % | 0.04 | 0 | 0 | 0.21 | -0.64 | 0.06 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 90.00 | 4.20 | 5.05 | 4.63 | % | 0.05 | 0 | 0 | 0.20 | -0.70 | 0.06 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 91.00 | 4.60 | 5.85 | 5.23 | % | 0.06 | 0 | 0 | 0.25 | -0.75 | 0.05 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 92.00 | 5.75 | 6.65 | 6.20 | 6.15 | % | 0.07 | 10 | 0 | 0.25 | -0.80 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST | |
| 93.00 | 6.55 | 7.75 | 7.15 | % | 0.08 | 0 | 0 | 0.29 | -0.84 | 0.04 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 94.00 | 7.40 | 8.50 | 7.95 | % | 0.08 | 0 | 0 | 0.28 | -0.87 | 0.03 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 95.00 | 8.25 | 9.55 | 8.90 | % | 0.09 | 0 | 0 | 0.31 | -0.90 | 0.03 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 96.00 | 9.00 | 11.95 | 10.48 | % | 0.11 | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 97.00 | 8.95 | 12.70 | 10.83 | % | 0.11 | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 98.00 | 9.95 | 13.95 | 11.95 | % | 0.12 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 10/1/2026 4:00:09 PM EST |