Options Chain for COCA COLA CO COM (KO) - $95.45 as of 11/6/2026 7:21:30 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 | 49.90 | 51.60 | 50.75 | 51.03 | +0.76 | +1.52% | 1.13 | 19 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 50.00 | 44.90 | 46.65 | 45.78 | 44.77 | -1.09 | -2.38% | 0.92 | 17 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 55.00 | 39.90 | 41.60 | 40.75 | % | 0.74 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 60.00 | 34.90 | 36.55 | 35.73 | 35.72 | % | 0.60 | 1 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:49 PM EST | |
| 65.00 | 29.90 | 31.55 | 30.73 | 29.43 | +1.32 | +4.70% | 0.47 | 14 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 70.00 | 24.90 | 26.60 | 25.75 | 24.48 | +1.36 | +5.89% | 0.37 | 14 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 74.00 | 20.90 | 22.60 | 21.75 | 17.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 1:58:49 PM EST |
| 75.00 | 19.90 | 21.55 | 20.73 | % | 0.28 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 76.00 | 18.90 | 20.55 | 19.73 | 19.60 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.15 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:49 PM EST |
| 77.00 | 17.90 | 19.60 | 18.75 | 18.62 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:49 PM EST |
| 78.00 | 17.35 | 18.50 | 17.93 | 17.89 | +0.41 | +2.35% | 0.23 | 2 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 79.00 | 16.35 | 17.45 | 16.90 | 16.90 | +0.40 | +2.43% | 0.21 | 2 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 80.00 | 14.90 | 16.90 | 15.90 | 17.00 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.11 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:49 PM EST |
| 81.00 | 14.10 | 15.50 | 14.80 | 14.80 | +4.96 | +50.41% | 0.18 | 6 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 82.00 | 13.10 | 14.55 | 13.83 | 13.82 | +1.85 | +15.46% | 0.17 | 4 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 83.00 | 12.15 | 13.70 | 12.93 | 6.23 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 1:58:49 PM EST |
| 84.00 | 11.25 | 12.85 | 12.05 | 11.19 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:58:49 PM EST |
| 85.00 | 9.90 | 11.75 | 10.83 | 9.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 1:58:49 PM EST |
| 86.00 | 8.90 | 10.80 | 9.85 | 10.84 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.74 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:49 PM EST |
| 87.00 | 8.90 | 9.40 | 9.15 | 9.16 | +0.11 | +1.22% | 0.11 | 12 | 35 | 0.59 | 0.99 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 88.00 | 7.85 | 8.50 | 8.18 | 8.19 | -0.01 | -0.13% | 0.09 | 19 | 52 | 0.54 | 0.98 | 0.01 | -0.03 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 89.00 | 6.90 | 7.65 | 7.28 | 7.00 | +0.12 | +1.75% | 0.08 | 4 | 61 | 0.53 | 0.97 | 0.02 | -0.04 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 90.00 | 5.90 | 6.55 | 6.23 | 5.92 | -0.23 | -3.74% | 0.07 | 21 | 135 | 0.49 | 0.94 | 0.03 | -0.05 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 91.00 | 4.85 | 5.60 | 5.23 | 3.15 | -1.93 | -38.00% | 0.06 | 1 | 121 | 0.40 | 0.91 | 0.04 | -0.06 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 92.00 | 4.10 | 4.55 | 4.33 | 4.34 | +0.44 | +11.29% | 0.05 | 68 | 917 | 0.27 | 0.87 | 0.06 | -0.07 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 93.00 | 3.20 | 3.70 | 3.45 | 3.42 | +0.24 | +7.55% | 0.04 | 57 | 272 | 0.24 | 0.82 | 0.07 | -0.08 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 94.00 | 2.43 | 2.62 | 2.53 | 2.61 | +0.13 | +5.25% | 0.03 | 85 | 364 | 0.24 | 0.75 | 0.10 | -0.09 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 95.00 | 1.77 | 1.93 | 1.85 | 1.80 | -0.26 | -12.63% | 0.02 | 1,011 | 996 | 0.23 | 0.65 | 0.12 | -0.09 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 96.00 | 1.21 | 1.29 | 1.25 | 1.25 | -0.06 | -4.58% | 0.01 | 835 | 922 | 0.22 | 0.52 | 0.14 | -0.09 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 97.00 | 0.78 | 0.82 | 0.80 | 0.76 | -0.15 | -16.49% | 0.01 | 6,756 | 766 | 0.22 | 0.39 | 0.13 | -0.08 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 98.00 | 0.45 | 0.49 | 0.47 | 0.46 | -0.18 | -28.13% | 0.00 | 6,372 | 212 | 0.22 | 0.26 | 0.12 | -0.07 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 99.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.08 | -23.53% | 0.00 | 150 | 144 | 0.22 | 0.17 | 0.09 | -0.06 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 100.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 160 | 930 | 0.22 | 0.10 | 0.06 | -0.04 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 101.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 178 | 582 | 0.22 | 0.06 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 102.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 94 | 1,292 | 0.22 | 0.04 | 0.03 | -0.02 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 103.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.33 | 0.01 | 0.01 | -0.01 | 11/5/2026 | 11/6/2026 1:58:49 PM EST |
| 104.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:49 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 106.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 107.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 108.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 1.05 | % | 0.00 | 1 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:49 PM EST | |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 1:58:49 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 1:58:49 PM EST |
| 74.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.91 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 1:58:49 PM EST |
| 76.00 | 0.00 | 1.40 | 0.70 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 1:58:49 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 1:58:49 PM EST |
| 78.00 | 0.00 | 0.53 | 0.27 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:49 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:49 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 1:58:49 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.76 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:49 PM EST |
| 82.00 | 0.00 | 0.89 | 0.45 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.04 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:49 PM EST |
| 83.00 | 0.00 | 0.92 | 0.46 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:49 PM EST |
| 84.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.29 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:58:49 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:49 PM EST |
| 86.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.75 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:49 PM EST |
| 87.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.49 | -94.24% | 0.00 | 19 | 185 | 0.36 | -0.01 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 88.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 47 | 200 | 0.35 | -0.02 | 0.01 | -0.03 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 89.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 48 | 259 | 0.34 | -0.03 | 0.02 | -0.04 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 101 | 421 | 0.29 | -0.06 | 0.03 | -0.05 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 91.00 | 0.11 | 0.12 | 0.12 | 0.10 | -0.07 | -41.18% | 0.00 | 86 | 98 | 0.27 | -0.09 | 0.04 | -0.06 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 92.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 1,270 | 706 | 0.26 | -0.13 | 0.06 | -0.07 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 93.00 | 0.27 | 0.31 | 0.29 | 0.31 | -0.09 | -22.50% | 0.00 | 349 | 1,468 | 0.26 | -0.18 | 0.07 | -0.08 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 94.00 | 0.48 | 0.54 | 0.51 | 0.53 | -0.13 | -19.70% | 0.01 | 541 | 563 | 0.25 | -0.25 | 0.10 | -0.09 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 95.00 | 0.77 | 0.83 | 0.80 | 0.79 | -0.16 | -16.85% | 0.01 | 450 | 540 | 0.24 | -0.35 | 0.12 | -0.09 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 96.00 | 1.17 | 1.25 | 1.21 | 1.20 | -0.15 | -11.12% | 0.01 | 444 | 1,068 | 0.23 | -0.48 | 0.14 | -0.09 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 97.00 | 1.65 | 1.82 | 1.74 | 1.76 | -0.23 | -11.56% | 0.02 | 17 | 246 | 0.23 | -0.61 | 0.13 | -0.08 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 98.00 | 2.16 | 2.50 | 2.33 | 2.35 | -0.11 | -4.48% | 0.02 | 3 | 8 | 0.22 | -0.74 | 0.12 | -0.07 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 99.00 | 2.90 | 3.30 | 3.10 | 3.30 | -0.31 | -8.59% | 0.03 | 1 | 6 | 0.29 | -0.83 | 0.09 | -0.06 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 100.00 | 3.70 | 5.25 | 4.48 | 4.45 | -2.75 | -38.20% | 0.04 | 1 | 1 | 0.54 | -0.90 | 0.06 | -0.04 | 11/6/2026 | 11/6/2026 1:58:49 PM EST |
| 101.00 | 4.55 | 6.25 | 5.40 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.73 | -0.94 | 0.04 | -0.03 | 10/27/2026 | 11/6/2026 1:58:49 PM EST |
| 102.00 | 5.50 | 7.85 | 6.68 | % | 0.07 | 0 | 0 | 0.78 | -0.96 | 0.03 | -0.02 | 11/6/2026 1:58:49 PM EST | |||
| 103.00 | 6.60 | 8.80 | 7.70 | % | 0.07 | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.01 | 11/6/2026 1:58:49 PM EST | |||
| 104.00 | 7.50 | 9.85 | 8.68 | % | 0.08 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 105.00 | 8.45 | 10.80 | 9.63 | % | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 106.00 | 9.55 | 11.80 | 10.68 | % | 0.10 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 107.00 | 10.45 | 12.85 | 11.65 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST | |||
| 108.00 | 11.55 | 13.80 | 12.68 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:49 PM EST |