Options Chain for COCA COLA CO COM (KO) - $78.91 as of 2/20/2026 6:34:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.25 | 41.00 | 39.63 | 39.57 | % | 0.99 | 6 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 45.00 | 33.05 | 36.00 | 34.53 | 34.72 | % | 0.77 | 6 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 50.00 | 29.65 | 31.05 | 30.35 | 29.88 | +1.13 | +3.93% | 0.61 | 11 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 55.00 | 23.45 | 25.00 | 24.23 | 24.74 | +0.92 | +3.87% | 0.44 | 6 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 56.00 | 21.85 | 25.60 | 23.73 | 23.23 | +0.34 | +1.49% | 0.42 | 1 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 57.00 | 21.25 | 24.40 | 22.83 | 22.29 | -0.22 | -0.98% | 0.40 | 1 | 20 | 2.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 58.00 | 20.45 | 23.00 | 21.73 | 21.51 | 0.00 | 0.00% | 0.37 | 0 | 21 | 2.03 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 59.00 | 18.75 | 22.65 | 20.70 | 20.07 | -0.32 | -1.57% | 0.35 | 2 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 18.50 | 19.95 | 19.23 | 19.08 | -0.41 | -2.11% | 0.32 | 2 | 26 | 1.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 61.00 | 17.45 | 19.25 | 18.35 | 18.22 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 62.00 | 16.45 | 17.95 | 17.20 | 17.19 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 63.00 | 15.65 | 17.10 | 16.38 | 15.92 | -0.33 | -2.04% | 0.26 | 1 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 64.00 | 14.75 | 17.20 | 15.98 | 15.33 | +0.13 | +0.86% | 0.25 | 2 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 13.65 | 15.15 | 14.40 | 14.53 | +0.32 | +2.26% | 0.22 | 1 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 66.00 | 12.05 | 13.95 | 13.00 | 12.84 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 67.00 | 11.45 | 13.00 | 12.23 | 13.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.78 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 68.00 | 10.35 | 12.00 | 11.18 | 11.64 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.72 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 69.00 | 9.25 | 11.00 | 10.13 | 10.19 | +0.09 | +0.90% | 0.15 | 2 | 42 | 0.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 8.50 | 9.95 | 9.23 | 9.50 | +0.25 | +2.71% | 0.13 | 6 | 117 | 0.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 71.00 | 8.30 | 9.05 | 8.68 | 8.75 | +0.25 | +2.95% | 0.12 | 7 | 166 | 0.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 72.00 | 7.20 | 8.25 | 7.73 | 7.75 | +0.63 | +8.85% | 0.11 | 4 | 364 | 0.67 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 73.00 | 6.50 | 7.00 | 6.75 | 6.80 | +0.81 | +13.53% | 0.09 | 3 | 340 | 0.48 | 0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 74.00 | 5.40 | 6.10 | 5.75 | 5.88 | +0.73 | +14.18% | 0.08 | 24 | 235 | 0.47 | 0.97 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 75.00 | 3.90 | 5.10 | 4.50 | 4.85 | +0.57 | +13.32% | 0.06 | 11 | 1,331 | 0.41 | 0.95 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 76.00 | 3.55 | 5.10 | 4.33 | 3.74 | +0.44 | +13.34% | 0.06 | 17 | 412 | 0.65 | 0.91 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 77.00 | 2.63 | 3.05 | 2.84 | 2.88 | +0.65 | +29.15% | 0.04 | 25 | 1,168 | 0.25 | 0.86 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 78.00 | 1.89 | 2.14 | 2.02 | 1.98 | +0.42 | +26.93% | 0.03 | 108 | 552 | 0.21 | 0.78 | 0.13 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 79.00 | 1.17 | 1.35 | 1.26 | 1.26 | +0.40 | +46.52% | 0.02 | 830 | 1,276 | 0.20 | 0.65 | 0.19 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 0.62 | 0.70 | 0.66 | 0.66 | +0.23 | +53.49% | 0.01 | 6,043 | 1,737 | 0.18 | 0.43 | 0.23 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 81.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.04 | +16.67% | 0.00 | 5,502 | 664 | 0.17 | 0.23 | 0.18 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 82.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.01 | +8.34% | 0.00 | 181 | 405 | 0.17 | 0.13 | 0.11 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 83.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 177 | 538 | 0.20 | 0.06 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 84.00 | 0.02 | 0.05 | 0.04 | 0.19 | +0.17 | +850.00% | 0.00 | 2 | 53 | 0.21 | 0.03 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 8 | 5,026 | 0.24 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 128 | 0.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 89.00 | 0.00 | 1.36 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.98 | 0.49 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4,000 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 58.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 59.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 62.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.76 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.29 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 67.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 180 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 23 | 179 | 0.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.50 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 241 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 72.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 345 | 0.36 | -0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 8 | 535 | 0.35 | -0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 74.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 39 | 408 | 0.28 | -0.03 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 75.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 9 | 673 | 0.27 | -0.05 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 76.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 239 | 462 | 0.23 | -0.09 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 77.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.18 | -60.00% | 0.00 | 288 | 651 | 0.20 | -0.14 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 78.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.33 | -61.12% | 0.00 | 306 | 1,033 | 0.18 | -0.22 | 0.13 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 79.00 | 0.38 | 0.43 | 0.41 | 0.41 | -0.51 | -55.44% | 0.01 | 1,037 | 1,019 | 0.16 | -0.35 | 0.19 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 0.76 | 0.80 | 0.78 | 0.93 | -0.52 | -35.87% | 0.01 | 786 | 320 | 0.14 | -0.57 | 0.23 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 81.00 | 1.25 | 1.62 | 1.44 | 1.44 | -0.73 | -33.65% | 0.02 | 44 | 82 | 0.13 | -0.77 | 0.18 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 82.00 | 2.15 | 3.30 | 2.73 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.87 | 0.11 | -0.03 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 83.00 | 3.10 | 4.65 | 3.88 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.61 | -0.94 | 0.06 | -0.02 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 84.00 | 3.95 | 5.60 | 4.78 | 4.69 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | -0.97 | 0.03 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 4.90 | 6.60 | 5.75 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 86.00 | 5.95 | 8.10 | 7.03 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 87.00 | 6.95 | 8.80 | 7.88 | % | 0.09 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 88.00 | 7.85 | 9.60 | 8.73 | % | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 89.00 | 9.05 | 10.80 | 9.93 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 90.00 | 9.85 | 11.60 | 10.73 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 91.00 | 11.00 | 12.60 | 11.80 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |