Options Chain for COCA COLA CO COM (KO) - $88.20 as of 9/25/2026 7:44:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 39.35 | 41.95 | 40.65 | % | 0.86 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 50.00 | 36.65 | 40.10 | 38.38 | % | 0.77 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 55.00 | 31.90 | 35.25 | 33.58 | 29.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/25/2026 4:00:15 PM EST |
| 60.00 | 27.10 | 29.60 | 28.35 | 22.94 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/25/2026 4:00:15 PM EST |
| 65.00 | 22.10 | 23.90 | 23.00 | 22.85 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.57 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 67.50 | 19.70 | 22.35 | 21.03 | 20.85 | 0.00 | 0.00% | 0.31 | 0 | 251 | 0.67 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 4:00:15 PM EST |
| 70.00 | 17.25 | 20.40 | 18.83 | 18.96 | 0.00 | 0.00% | 0.27 | 0 | 137 | 0.67 | 0.99 | 0.00 | -0.01 | 9/16/2026 | 9/25/2026 4:00:15 PM EST |
| 72.50 | 15.55 | 16.30 | 15.93 | 16.17 | 0.00 | 0.00% | 0.22 | 0 | 158 | 0.37 | 0.98 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 75.00 | 13.10 | 13.85 | 13.48 | 13.98 | 0.00 | 0.00% | 0.18 | 0 | 165 | 0.33 | 0.96 | 0.01 | -0.02 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 77.50 | 10.75 | 11.35 | 11.05 | 12.22 | 0.00 | 0.00% | 0.14 | 0 | 639 | 0.28 | 0.93 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 80.00 | 8.55 | 9.15 | 8.85 | 8.87 | -0.96 | -9.77% | 0.11 | 9 | 1,071 | 0.21 | 0.88 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 82.50 | 6.45 | 7.05 | 6.75 | 6.90 | -0.25 | -3.50% | 0.08 | 1 | 2,147 | 0.21 | 0.81 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 85.00 | 4.65 | 5.05 | 4.85 | 4.84 | -1.00 | -17.13% | 0.06 | 7 | 4,176 | 0.21 | 0.70 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 87.50 | 3.25 | 3.50 | 3.38 | 3.40 | -0.20 | -5.56% | 0.04 | 18 | 2,507 | 0.21 | 0.57 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 90.00 | 2.06 | 2.22 | 2.14 | 2.12 | -0.29 | -12.04% | 0.02 | 261 | 8,541 | 0.20 | 0.43 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 92.50 | 1.23 | 1.30 | 1.27 | 1.27 | -0.19 | -13.02% | 0.01 | 241 | 3,095 | 0.20 | 0.30 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 95.00 | 0.69 | 0.77 | 0.73 | 0.74 | -0.13 | -14.95% | 0.01 | 439 | 3,581 | 0.20 | 0.20 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 97.50 | 0.39 | 0.47 | 0.43 | 0.42 | -0.06 | -12.50% | 0.00 | 67 | 3,184 | 0.21 | 0.13 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 100.00 | 0.21 | 0.29 | 0.25 | 0.25 | -0.08 | -24.25% | 0.00 | 47 | 2,595 | 0.21 | 0.08 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 105.00 | 0.03 | 0.14 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 6 | 284 | 0.22 | 0.03 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 110.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 107 | 0.25 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.73 | 0.87 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 4:00:15 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/25/2026 4:00:15 PM EST |
| 55.00 | 0.00 | 1.06 | 0.53 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 4:00:15 PM EST |
| 60.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 172 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 1,422 | 0.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 67.50 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.31 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 70.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 1,967 | 0.33 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 72.50 | 0.05 | 0.33 | 0.19 | 0.12 | +0.03 | +33.34% | 0.00 | 2 | 1,820 | 0.29 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 75.00 | 0.05 | 0.22 | 0.14 | 0.17 | +0.03 | +21.43% | 0.00 | 35 | 2,243 | 0.24 | -0.04 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 77.50 | 0.12 | 0.30 | 0.21 | 0.32 | +0.04 | +14.29% | 0.00 | 136 | 2,289 | 0.22 | -0.07 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 80.00 | 0.52 | 0.55 | 0.54 | 0.52 | 0.00 | 0.00% | 0.01 | 144 | 2,505 | 0.23 | -0.12 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 82.50 | 0.87 | 0.97 | 0.92 | 0.98 | +0.10 | +11.37% | 0.01 | 180 | 3,021 | 0.23 | -0.19 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 85.00 | 1.48 | 1.59 | 1.54 | 1.51 | +0.01 | +0.67% | 0.02 | 125 | 3,669 | 0.22 | -0.30 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 87.50 | 2.38 | 2.55 | 2.47 | 2.57 | +0.27 | +11.74% | 0.03 | 143 | 2,993 | 0.21 | -0.43 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 90.00 | 3.65 | 3.85 | 3.75 | 3.95 | +0.50 | +14.50% | 0.04 | 68 | 1,736 | 0.21 | -0.57 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 92.50 | 5.30 | 5.75 | 5.53 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 473 | 0.21 | -0.70 | 0.05 | -0.02 | 9/21/2026 | 9/25/2026 4:00:15 PM EST |
| 95.00 | 7.05 | 7.80 | 7.43 | 7.38 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.24 | -0.80 | 0.04 | -0.02 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 97.50 | 9.45 | 10.00 | 9.73 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.25 | -0.87 | 0.03 | -0.01 | 8/26/2026 | 9/25/2026 4:00:15 PM EST |
| 100.00 | 10.85 | 13.40 | 12.13 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.01 | 9/1/2026 | 9/25/2026 4:00:15 PM EST |
| 105.00 | 15.50 | 19.20 | 17.35 | % | 0.17 | 0 | 0 | 0.56 | -0.97 | 0.01 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 110.00 | 21.00 | 23.45 | 22.23 | 22.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:15 PM EST |
| 115.00 | 25.75 | 28.45 | 27.10 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST |