Options Chain for COCA COLA CO COM (KO) - $92.71 as of 10/25/2026 9:35:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 59.10 | 62.40 | 60.75 | 60.40 | 0.00 | 0.00% | 1.87 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 35.00 | 56.60 | 59.90 | 58.25 | 58.00 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:08 PM EST |
| 37.50 | 54.85 | 57.40 | 56.13 | 45.70 | 0.00 | 0.00% | 1.50 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/23/2026 4:00:08 PM EST |
| 40.00 | 51.60 | 54.90 | 53.25 | 46.99 | 0.00 | 0.00% | 1.33 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 4:00:08 PM EST |
| 42.50 | 49.10 | 51.75 | 50.43 | 40.74 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/23/2026 4:00:08 PM EST |
| 45.00 | 47.45 | 49.35 | 48.40 | 33.85 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/23/2026 4:00:08 PM EST |
| 47.50 | 44.85 | 47.45 | 46.15 | % | 0.97 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 50.00 | 41.70 | 44.80 | 43.25 | 41.60 | 0.00 | 0.00% | 0.86 | 0 | 8 | 1.37 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:08 PM EST |
| 52.50 | 39.15 | 42.45 | 40.80 | 36.20 | 0.00 | 0.00% | 0.78 | 0 | 11 | 1.31 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/23/2026 4:00:08 PM EST |
| 55.00 | 36.50 | 39.90 | 38.20 | 33.64 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/23/2026 4:00:08 PM EST |
| 57.50 | 34.25 | 37.50 | 35.88 | 27.60 | 0.00 | 0.00% | 0.62 | 0 | 50 | 1.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 10/23/2026 4:00:08 PM EST |
| 60.00 | 32.05 | 34.20 | 33.13 | 31.20 | 0.00 | 0.00% | 0.55 | 0 | 161 | 0.94 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:08 PM EST |
| 62.50 | 29.70 | 31.75 | 30.73 | 28.20 | 0.00 | 0.00% | 0.49 | 0 | 479 | 0.88 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:08 PM EST |
| 65.00 | 27.00 | 29.20 | 28.10 | 21.75 | 0.00 | 0.00% | 0.43 | 0 | 3,636 | 0.80 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 4:00:08 PM EST |
| 67.50 | 25.20 | 26.70 | 25.95 | 26.60 | 0.00 | 0.00% | 0.38 | 0 | 576 | 0.73 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:08 PM EST |
| 70.00 | 22.15 | 24.25 | 23.20 | 23.70 | -0.95 | -3.86% | 0.33 | 2 | 1,127 | 0.68 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 72.50 | 20.05 | 21.20 | 20.63 | 23.05 | 0.00 | 0.00% | 0.28 | 0 | 631 | 0.53 | 0.99 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 75.00 | 17.35 | 19.00 | 18.18 | 18.50 | -1.63 | -8.10% | 0.24 | 2 | 2,251 | 0.52 | 0.97 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 77.50 | 15.30 | 16.00 | 15.65 | 16.00 | -0.10 | -0.63% | 0.20 | 1 | 753 | 0.32 | 0.96 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 80.00 | 12.40 | 14.65 | 13.53 | 13.43 | -1.28 | -8.71% | 0.17 | 1 | 4,059 | 0.47 | 0.93 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 82.50 | 10.50 | 11.80 | 11.15 | 11.65 | 0.00 | 0.00% | 0.14 | 0 | 2,025 | 0.30 | 0.88 | 0.02 | -0.02 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 85.00 | 7.95 | 9.00 | 8.48 | 8.95 | -1.85 | -17.13% | 0.10 | 2 | 1,830 | 0.23 | 0.82 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 87.50 | 6.25 | 6.90 | 6.58 | 6.75 | -1.90 | -21.97% | 0.08 | 22 | 2,759 | 0.24 | 0.74 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 90.00 | 4.60 | 4.85 | 4.73 | 4.68 | -1.85 | -28.34% | 0.05 | 67 | 8,800 | 0.22 | 0.65 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 92.50 | 3.10 | 3.30 | 3.20 | 3.22 | -1.38 | -30.00% | 0.03 | 43 | 9,192 | 0.21 | 0.53 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 95.00 | 2.01 | 2.19 | 2.10 | 2.20 | -1.15 | -34.33% | 0.02 | 259 | 9,016 | 0.21 | 0.40 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 97.50 | 1.22 | 1.35 | 1.29 | 1.30 | -0.86 | -39.82% | 0.01 | 589 | 3,251 | 0.21 | 0.28 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 100.00 | 0.71 | 0.83 | 0.77 | 0.75 | -0.60 | -44.45% | 0.01 | 272 | 2,880 | 0.21 | 0.18 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 105.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.20 | -44.45% | 0.00 | 87 | 1,234 | 0.21 | 0.07 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 110.00 | 0.02 | 0.21 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.22 | 0.02 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 8 | 0.26 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,053 | 0.99 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,090 | 0.96 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 0.86 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/23/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 1.06 | 0.53 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.28 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 745 | 1.02 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,598 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 0.88 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.64 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:08 PM EST |
| 57.50 | 0.00 | 0.66 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.81 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,405 | 0.52 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:08 PM EST |
| 62.50 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 3,504 | 0.41 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,477 | 0.39 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:08 PM EST |
| 67.50 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,006 | 0.40 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 8,200 | 0.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 72.50 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 9 | 3,086 | 0.27 | -0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 75.00 | 0.04 | 0.25 | 0.15 | 0.07 | -0.07 | -50.00% | 0.00 | 6 | 2,894 | 0.26 | -0.03 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 77.50 | 0.10 | 0.33 | 0.22 | 0.12 | +0.02 | +20.00% | 0.00 | 31 | 4,834 | 0.28 | -0.04 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 80.00 | 0.21 | 0.45 | 0.33 | 0.25 | +0.11 | +78.58% | 0.00 | 31 | 2,625 | 0.27 | -0.07 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 82.50 | 0.36 | 0.55 | 0.46 | 0.41 | +0.14 | +51.86% | 0.01 | 67 | 3,204 | 0.25 | -0.12 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 85.00 | 0.68 | 0.77 | 0.73 | 0.70 | +0.26 | +59.10% | 0.01 | 134 | 4,432 | 0.23 | -0.18 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 87.50 | 1.13 | 1.25 | 1.19 | 1.15 | +0.47 | +69.12% | 0.01 | 154 | 2,272 | 0.22 | -0.26 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 90.00 | 1.84 | 1.99 | 1.92 | 1.90 | +0.75 | +65.22% | 0.02 | 109 | 2,599 | 0.22 | -0.35 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 92.50 | 2.88 | 3.05 | 2.97 | 2.92 | +0.96 | +48.98% | 0.03 | 186 | 755 | 0.21 | -0.47 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 95.00 | 4.20 | 4.50 | 4.35 | 4.35 | +1.34 | +44.52% | 0.05 | 96 | 250 | 0.21 | -0.60 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 97.50 | 5.30 | 6.40 | 5.85 | 5.40 | -0.06 | -1.10% | 0.06 | 10 | 3 | 0.19 | -0.72 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 100.00 | 7.60 | 8.25 | 7.93 | 7.78 | +0.43 | +5.85% | 0.08 | 4 | 148 | 0.20 | -0.82 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 105.00 | 11.25 | 13.05 | 12.15 | 16.70 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.30 | -0.93 | 0.02 | -0.01 | 7/28/2026 | 10/23/2026 4:00:08 PM EST |
| 110.00 | 15.60 | 17.90 | 16.75 | 16.48 | 0.00 | 0.00% | 0.15 | 3 | 17 | 0.36 | -0.98 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 115.00 | 20.30 | 22.75 | 21.53 | % | 0.19 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 120.00 | 25.95 | 28.10 | 27.03 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 125.00 | 30.20 | 33.55 | 31.88 | 32.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:08 PM EST |
| 130.00 | 35.20 | 38.05 | 36.63 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 135.00 | 40.95 | 43.90 | 42.43 | 40.32 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |