Options Chain for COCA COLA CO COM (KO) - $75.30 as of 2/3/2026 4:45:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.00 | 44.00 | 42.00 | 34.80 | 0.00 | 0.00% | 1.20 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 2/3/2026 4:00:08 PM EST |
| 37.50 | 37.40 | 41.60 | 39.50 | 29.44 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/3/2026 4:00:08 PM EST |
| 40.00 | 34.90 | 39.00 | 36.95 | 29.10 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/3/2026 4:00:08 PM EST |
| 42.50 | 32.40 | 36.50 | 34.45 | 26.82 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/3/2026 4:00:08 PM EST |
| 45.00 | 30.00 | 33.95 | 31.98 | % | 0.71 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:08 PM EST | |||
| 47.50 | 27.50 | 31.45 | 29.48 | 25.05 | 0.00 | 0.00% | 0.62 | 0 | 42 | 2.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/3/2026 4:00:08 PM EST |
| 50.00 | 25.00 | 29.00 | 27.00 | 26.95 | +2.73 | +11.28% | 0.54 | 10 | 81 | 1.91 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 55.00 | 20.45 | 22.70 | 21.58 | 18.10 | 0.00 | 0.00% | 0.39 | 0 | 85 | 1.14 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/3/2026 4:00:08 PM EST |
| 57.50 | 18.00 | 20.45 | 19.23 | 12.81 | 0.00 | 0.00% | 0.33 | 0 | 79 | 1.11 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/3/2026 4:00:08 PM EST |
| 58.00 | 17.05 | 20.85 | 18.95 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:08 PM EST | |||
| 59.00 | 16.50 | 18.85 | 17.68 | % | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:08 PM EST | |||
| 60.00 | 16.65 | 17.70 | 17.18 | 17.21 | +3.56 | +26.09% | 0.29 | 2 | 3,274 | 0.90 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 61.00 | 14.50 | 16.70 | 15.60 | % | 0.26 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:08 PM EST | |||
| 62.00 | 13.50 | 15.70 | 14.60 | 10.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/3/2026 4:00:08 PM EST |
| 62.50 | 13.10 | 15.20 | 14.15 | 12.56 | 0.00 | 0.00% | 0.23 | 0 | 311 | 0.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 4:00:08 PM EST |
| 63.00 | 12.55 | 15.20 | 13.88 | % | 0.22 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:08 PM EST | |||
| 64.00 | 11.55 | 13.75 | 12.65 | % | 0.20 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:08 PM EST | |||
| 65.00 | 11.50 | 12.70 | 12.10 | 11.79 | +1.51 | +14.69% | 0.19 | 2 | 1,849 | 0.67 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 66.00 | 9.55 | 11.75 | 10.65 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/3/2026 4:00:08 PM EST |
| 67.00 | 8.55 | 10.80 | 9.68 | 5.27 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 2/3/2026 4:00:08 PM EST |
| 67.50 | 9.50 | 10.35 | 9.93 | 9.80 | +1.75 | +21.74% | 0.15 | 5 | 3,744 | 0.60 | 0.99 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 68.00 | 7.60 | 10.60 | 9.10 | 6.05 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.76 | 0.99 | 0.01 | -0.01 | 1/30/2026 | 2/3/2026 4:00:08 PM EST |
| 69.00 | 7.10 | 8.80 | 7.95 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.52 | 0.98 | 0.01 | -0.01 | 2/2/2026 | 2/3/2026 4:00:08 PM EST |
| 70.00 | 6.90 | 7.40 | 7.15 | 7.30 | +1.68 | +29.90% | 0.10 | 36 | 11,318 | 0.26 | 0.96 | 0.02 | -0.02 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 71.00 | 5.65 | 6.65 | 6.15 | 6.12 | +1.11 | +22.16% | 0.09 | 24 | 74 | 0.39 | 0.94 | 0.03 | -0.02 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 72.00 | 5.20 | 5.70 | 5.45 | 5.29 | +1.52 | +40.32% | 0.08 | 45 | 1,524 | 0.31 | 0.90 | 0.04 | -0.03 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 72.50 | 4.75 | 5.05 | 4.90 | 4.89 | +1.19 | +32.17% | 0.07 | 448 | 15,656 | 0.28 | 0.88 | 0.05 | -0.03 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 73.00 | 4.20 | 4.60 | 4.40 | 4.33 | +1.18 | +37.46% | 0.06 | 96 | 1,472 | 0.25 | 0.85 | 0.06 | -0.03 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 74.00 | 3.45 | 3.70 | 3.58 | 3.61 | +1.19 | +49.18% | 0.05 | 152 | 1,343 | 0.26 | 0.79 | 0.07 | -0.04 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 75.00 | 2.69 | 2.75 | 2.72 | 2.78 | +1.11 | +66.47% | 0.04 | 8,176 | 24,331 | 0.23 | 0.71 | 0.09 | -0.04 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 76.00 | 1.99 | 2.21 | 2.10 | 2.17 | +0.88 | +68.22% | 0.03 | 106 | 338 | 0.23 | 0.62 | 0.10 | -0.05 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 77.00 | 1.43 | 1.60 | 1.52 | 1.51 | +0.67 | +79.77% | 0.02 | 464 | 316 | 0.23 | 0.51 | 0.11 | -0.05 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 77.50 | 1.18 | 1.29 | 1.24 | 1.21 | +0.53 | +77.95% | 0.02 | 792 | 8,908 | 0.22 | 0.46 | 0.11 | -0.05 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 78.00 | 0.96 | 1.11 | 1.04 | 1.02 | +0.52 | +104.00% | 0.01 | 108 | 140 | 0.22 | 0.40 | 0.11 | -0.04 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 79.00 | 0.57 | 0.80 | 0.69 | 0.66 | +0.40 | +153.85% | 0.01 | 62 | 131 | 0.22 | 0.30 | 0.10 | -0.04 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 80.00 | 0.40 | 0.46 | 0.43 | 0.43 | +0.25 | +138.89% | 0.01 | 273 | 859 | 0.22 | 0.21 | 0.08 | -0.03 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 81.00 | 0.22 | 0.29 | 0.26 | 0.25 | +0.15 | +150.00% | 0.00 | 46 | 50 | 0.21 | 0.15 | 0.07 | -0.03 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 82.00 | 0.12 | 0.19 | 0.16 | 0.15 | % | 0.00 | 34 | 0 | 0.22 | 0.10 | 0.05 | -0.02 | 2/3/2026 | 2/3/2026 4:00:08 PM EST | |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 733 | 0.30 | 0.02 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/3/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/3/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/3/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.95 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/3/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/3/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.76 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/3/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/3/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.57 | 0.29 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1,684 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/3/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.89 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/3/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 424 | 0.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 57.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,954 | 0.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/3/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:08 PM EST | |||
| 59.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,708 | 0.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 4:00:08 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 4:00:08 PM EST |
| 62.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:08 PM EST | |||
| 62.50 | 0.03 | 0.10 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 42 | 3,483 | 0.48 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 63.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 4:00:08 PM EST |
| 64.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 4:00:08 PM EST |
| 65.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 73 | 11,514 | 0.41 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 4:00:08 PM EST |
| 67.00 | 0.01 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.34 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/3/2026 4:00:08 PM EST |
| 67.50 | 0.07 | 0.15 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 31 | 7,911 | 0.37 | -0.01 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 68.00 | 0.00 | 0.32 | 0.16 | 0.09 | -0.03 | -25.00% | 0.00 | 5 | 515 | 0.45 | -0.01 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 69.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 14 | 3,491 | 0.32 | -0.02 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 70.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 115 | 7,943 | 0.29 | -0.04 | 0.02 | -0.02 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 71.00 | 0.15 | 0.21 | 0.18 | 0.16 | -0.11 | -40.75% | 0.00 | 14 | 304 | 0.28 | -0.06 | 0.03 | -0.02 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 72.00 | 0.21 | 0.29 | 0.25 | 0.24 | -0.14 | -36.85% | 0.00 | 125 | 899 | 0.27 | -0.10 | 0.04 | -0.03 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 72.50 | 0.24 | 0.33 | 0.29 | 0.29 | -0.13 | -30.96% | 0.00 | 542 | 2,495 | 0.26 | -0.12 | 0.05 | -0.03 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 73.00 | 0.26 | 0.57 | 0.42 | 0.35 | -0.23 | -39.66% | 0.01 | 611 | 506 | 0.27 | -0.15 | 0.06 | -0.03 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 74.00 | 0.37 | 0.54 | 0.46 | 0.47 | -0.35 | -42.69% | 0.01 | 415 | 310 | 0.23 | -0.21 | 0.07 | -0.04 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 75.00 | 0.53 | 0.73 | 0.63 | 0.72 | -0.33 | -31.43% | 0.01 | 103 | 365 | 0.22 | -0.29 | 0.09 | -0.04 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 76.00 | 0.94 | 1.05 | 1.00 | 1.00 | -0.70 | -41.18% | 0.01 | 422 | 68 | 0.22 | -0.38 | 0.10 | -0.05 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 77.00 | 1.30 | 1.43 | 1.37 | 1.40 | -0.99 | -41.43% | 0.02 | 135 | 331 | 0.21 | -0.49 | 0.11 | -0.05 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 77.50 | 1.55 | 1.72 | 1.64 | 1.68 | -1.62 | -49.10% | 0.02 | 110 | 371 | 0.21 | -0.54 | 0.11 | -0.05 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 78.00 | 1.82 | 2.09 | 1.96 | 1.97 | -1.18 | -37.46% | 0.03 | 8 | 21 | 0.21 | -0.60 | 0.11 | -0.04 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 79.00 | 2.46 | 2.66 | 2.56 | 2.51 | -3.24 | -56.35% | 0.03 | 8 | 1 | 0.20 | -0.70 | 0.10 | -0.04 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 80.00 | 3.25 | 3.45 | 3.35 | 3.42 | -3.41 | -49.93% | 0.04 | 4 | 2 | 0.20 | -0.79 | 0.08 | -0.03 | 2/3/2026 | 2/3/2026 4:00:08 PM EST |
| 81.00 | 3.50 | 5.50 | 4.50 | % | 0.06 | 0 | 0 | 0.47 | -0.85 | 0.07 | -0.03 | 2/3/2026 4:00:08 PM EST | |||
| 82.00 | 4.40 | 6.35 | 5.38 | % | 0.07 | 0 | 0 | 0.49 | -0.90 | 0.05 | -0.02 | 2/3/2026 4:00:08 PM EST | |||
| 85.00 | 6.10 | 10.10 | 8.10 | 16.94 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 1/6/2026 | 2/3/2026 4:00:08 PM EST |
| 90.00 | 11.05 | 15.10 | 13.08 | 21.97 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/3/2026 4:00:08 PM EST |
| 95.00 | 15.95 | 20.15 | 18.05 | 26.93 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/3/2026 4:00:08 PM EST |
| 100.00 | 20.95 | 25.20 | 23.08 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:08 PM EST | |||
| 105.00 | 25.95 | 30.10 | 28.03 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:08 PM EST |