Options Chain for COCA COLA CO COM (KO) - $80.41 as of 2/27/2026 6:33:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.45 | 43.45 | 41.45 | 41.16 | % | 1.04 | 4 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 45.00 | 34.45 | 38.45 | 36.45 | % | 0.81 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 50.00 | 29.45 | 33.45 | 31.45 | 31.08 | +0.67 | +2.21% | 0.63 | 2 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 55.00 | 24.50 | 28.45 | 26.48 | 25.43 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 59.00 | 20.50 | 24.45 | 22.48 | 22.29 | +0.54 | +2.49% | 0.38 | 64 | 36 | 2.39 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 60.00 | 19.50 | 23.45 | 21.48 | 21.31 | +0.55 | +2.65% | 0.36 | 64 | 36 | 2.30 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 61.00 | 18.50 | 22.45 | 20.48 | 20.21 | +1.85 | +10.08% | 0.34 | 4 | 20 | 2.22 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 62.00 | 17.50 | 21.45 | 19.48 | 19.21 | % | 0.31 | 4 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 63.00 | 16.50 | 20.45 | 18.48 | % | 0.29 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 64.00 | 15.50 | 19.45 | 17.48 | 16.57 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 65.00 | 15.35 | 16.95 | 16.15 | 15.57 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 66.00 | 14.65 | 15.80 | 15.23 | % | 0.23 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 67.00 | 13.80 | 14.80 | 14.30 | 13.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:00 PM EST |
| 68.00 | 12.80 | 13.80 | 13.30 | 12.17 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:00 PM EST |
| 69.00 | 11.80 | 12.80 | 12.30 | 12.12 | +0.64 | +5.58% | 0.18 | 2 | 38 | 0.87 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 70.00 | 10.90 | 11.75 | 11.33 | 11.28 | +0.68 | +6.42% | 0.16 | 8 | 39 | 0.87 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 71.00 | 10.20 | 10.80 | 10.50 | 10.48 | +1.07 | +11.38% | 0.15 | 5 | 45 | 0.75 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 72.00 | 9.05 | 10.00 | 9.53 | 9.43 | +0.94 | +11.08% | 0.13 | 5 | 120 | 0.69 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 73.00 | 8.20 | 8.75 | 8.48 | 8.47 | +0.96 | +12.79% | 0.12 | 4 | 79 | 0.61 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 74.00 | 7.15 | 7.90 | 7.53 | 7.46 | +1.02 | +15.84% | 0.10 | 3 | 100 | 0.62 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 75.00 | 6.25 | 6.80 | 6.53 | 6.50 | +1.08 | +19.93% | 0.09 | 3 | 619 | 0.51 | 0.98 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 76.00 | 5.30 | 5.80 | 5.55 | 5.60 | +0.90 | +19.15% | 0.07 | 4 | 67 | 0.45 | 0.97 | 0.02 | -0.02 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 77.00 | 4.10 | 4.80 | 4.45 | 4.62 | +0.95 | +25.89% | 0.06 | 10 | 290 | 0.39 | 0.94 | 0.04 | -0.03 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 78.00 | 3.20 | 3.85 | 3.53 | 3.62 | +0.77 | +27.02% | 0.05 | 58 | 1,895 | 0.35 | 0.91 | 0.06 | -0.04 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 79.00 | 2.52 | 2.91 | 2.72 | 2.65 | +0.69 | +35.21% | 0.03 | 79 | 304 | 0.27 | 0.86 | 0.10 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 80.00 | 1.72 | 1.90 | 1.81 | 1.85 | +0.72 | +63.72% | 0.02 | 279 | 2,592 | 0.17 | 0.78 | 0.15 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 81.00 | 1.08 | 1.15 | 1.12 | 1.05 | +0.44 | +72.14% | 0.01 | 1,050 | 1,153 | 0.18 | 0.63 | 0.21 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 82.00 | 0.45 | 0.61 | 0.53 | 0.55 | +0.24 | +77.42% | 0.01 | 7,205 | 239 | 0.17 | 0.41 | 0.21 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 83.00 | 0.21 | 0.29 | 0.25 | 0.24 | +0.06 | +33.34% | 0.00 | 686 | 548 | 0.17 | 0.24 | 0.15 | -0.04 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 84.00 | 0.12 | 0.18 | 0.15 | 0.12 | -0.02 | -14.29% | 0.00 | 4,609 | 199 | 0.19 | 0.13 | 0.10 | -0.03 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 85.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 193 | 188 | 0.21 | 0.06 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 86.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 1,089 | 37 | 0.23 | 0.03 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 87.00 | 0.02 | 0.27 | 0.15 | 0.02 | -0.01 | -33.34% | 0.00 | 53 | 19 | 0.59 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 88.00 | 0.03 | 0.09 | 0.06 | 0.09 | % | 0.00 | 627 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.17 | 0.09 | 0.55 | +0.51 | +1,275.00% | 0.00 | 4 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 92.00 | 0.00 | 0.20 | 0.10 | 1.15 | % | 0.00 | 2 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 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 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.32 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.45 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.02 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 24 | 0.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 168 | 0.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 113 | 0.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 69.00 | 0.00 | 0.22 | 0.11 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 25 | 0.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 86 | 0.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 52 | 0.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 321 | 0.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 73.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 25 | 401 | 0.38 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 0.29 | 0.15 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 360 | 0.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 75.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 53 | 459 | 0.33 | -0.02 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 510 | 592 | 0.31 | -0.03 | 0.02 | -0.02 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 77.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 542 | 461 | 0.27 | -0.06 | 0.04 | -0.03 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 78.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.11 | -55.00% | 0.00 | 399 | 546 | 0.24 | -0.09 | 0.06 | -0.04 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 79.00 | 0.12 | 0.18 | 0.15 | 0.17 | -0.17 | -50.00% | 0.00 | 328 | 886 | 0.21 | -0.14 | 0.10 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 80.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.31 | -52.55% | 0.00 | 1,062 | 1,126 | 0.18 | -0.22 | 0.15 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 81.00 | 0.50 | 0.62 | 0.56 | 0.64 | -0.39 | -37.87% | 0.01 | 1,627 | 231 | 0.18 | -0.37 | 0.21 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 82.00 | 0.95 | 1.11 | 1.03 | 1.05 | -0.65 | -38.24% | 0.01 | 679 | 30 | 0.18 | -0.59 | 0.21 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 83.00 | 1.55 | 1.95 | 1.75 | 1.76 | -0.69 | -28.17% | 0.02 | 331 | 6 | 0.22 | -0.76 | 0.15 | -0.04 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 84.00 | 2.36 | 3.35 | 2.86 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.87 | 0.10 | -0.03 | 2/25/2026 | 2/27/2026 4:00:00 PM EST |
| 85.00 | 3.15 | 4.50 | 3.83 | 3.90 | -1.55 | -28.44% | 0.05 | 9 | 82 | 0.50 | -0.94 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 86.00 | 4.25 | 5.30 | 4.78 | 5.63 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | -0.97 | 0.03 | -0.01 | 2/25/2026 | 2/27/2026 4:00:00 PM EST |
| 87.00 | 5.30 | 6.45 | 5.88 | 6.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | -0.99 | 0.01 | 0.00 | 2/25/2026 | 2/27/2026 4:00:00 PM EST |
| 88.00 | 6.30 | 7.50 | 6.90 | % | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 89.00 | 7.30 | 8.55 | 7.93 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 4:00:00 PM EST |
| 90.00 | 8.25 | 9.80 | 9.03 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 91.00 | 9.25 | 10.45 | 9.85 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:00 PM EST |
| 92.00 | 10.15 | 11.30 | 10.73 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST |