Options Chain for COCA COLA CO COM (KO) - $77.35 as of 2/5/2026 9:23:19 AM 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 | 35.35 | 39.55 | 37.45 | % | 0.94 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 45.00 | 30.60 | 34.55 | 32.58 | % | 0.72 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 50.00 | 25.40 | 29.60 | 27.50 | % | 0.55 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 55.00 | 20.35 | 24.60 | 22.48 | % | 0.41 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 60.00 | 15.45 | 19.65 | 17.55 | % | 0.29 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 61.00 | 14.45 | 18.65 | 16.55 | % | 0.27 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 62.00 | 13.70 | 17.70 | 15.70 | % | 0.25 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 63.00 | 12.50 | 16.65 | 14.58 | % | 0.23 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 64.00 | 12.55 | 15.10 | 13.83 | % | 0.22 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 65.00 | 12.20 | 14.00 | 13.10 | 11.16 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 66.00 | 10.70 | 12.90 | 11.80 | % | 0.18 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 67.00 | 9.65 | 12.15 | 10.90 | % | 0.16 | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 68.00 | 8.75 | 11.10 | 9.93 | % | 0.15 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 69.00 | 7.95 | 10.10 | 9.03 | % | 0.13 | 0 | 0 | 0.49 | 0.96 | 0.02 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 70.00 | 7.30 | 8.75 | 8.03 | % | 0.11 | 0 | 0 | 0.41 | 0.93 | 0.02 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 71.00 | 6.25 | 8.10 | 7.18 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.41 | 0.90 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 72.00 | 5.70 | 6.85 | 6.28 | 3.04 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.22 | 0.87 | 0.04 | -0.02 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 73.00 | 4.95 | 5.40 | 5.18 | 5.66 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.20 | 0.83 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 74.00 | 4.00 | 4.40 | 4.20 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.17 | 0.78 | 0.06 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 75.00 | 3.20 | 4.40 | 3.80 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.22 | 0.72 | 0.07 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 76.00 | 2.38 | 3.95 | 3.17 | 2.83 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.22 | 0.65 | 0.07 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 77.00 | 2.01 | 2.77 | 2.39 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.20 | 0.58 | 0.08 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 78.00 | 1.50 | 1.84 | 1.67 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.18 | 0.49 | 0.08 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 79.00 | 0.98 | 1.87 | 1.43 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.20 | 0.41 | 0.08 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 80.00 | 0.71 | 1.33 | 1.02 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.19 | 0.33 | 0.08 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 81.00 | 0.45 | 1.14 | 0.80 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | 0.25 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 82.00 | 0.22 | 0.72 | 0.47 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.18 | 0.19 | 0.06 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 83.00 | 0.08 | 0.56 | 0.32 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.14 | 0.05 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 84.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.20 | 0.10 | 0.04 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.03 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 86.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 87.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 88.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | % | 0.00 | 0 | 0 | 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 | 1.87 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 61.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 63.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 64.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 66.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 67.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.41 | -0.02 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.30 | -0.03 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 2.30 | 1.15 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.04 | 0.02 | -0.02 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 70.00 | 0.13 | 0.35 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.24 | -0.07 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 71.00 | 0.01 | 0.70 | 0.36 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.22 | -0.10 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 72.00 | 0.36 | 0.95 | 0.66 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.27 | -0.13 | 0.04 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 73.00 | 0.21 | 0.87 | 0.54 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.22 | -0.17 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 74.00 | 0.46 | 0.90 | 0.68 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.21 | -0.22 | 0.06 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 75.00 | 0.76 | 1.33 | 1.05 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.22 | -0.28 | 0.07 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 76.00 | 1.00 | 1.53 | 1.27 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.21 | -0.35 | 0.07 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 77.00 | 1.23 | 2.11 | 1.67 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.20 | -0.42 | 0.08 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 78.00 | 1.79 | 2.55 | 2.17 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.20 | -0.51 | 0.08 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 79.00 | 2.40 | 3.10 | 2.75 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.20 | -0.59 | 0.08 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 80.00 | 2.65 | 4.20 | 3.43 | 4.02 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.29 | -0.67 | 0.08 | -0.03 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 81.00 | 3.25 | 5.05 | 4.15 | % | 0.05 | 0 | 0 | 0.31 | -0.75 | 0.07 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 82.00 | 4.10 | 5.60 | 4.85 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | -0.81 | 0.06 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 83.00 | 4.80 | 6.30 | 5.55 | % | 0.07 | 0 | 0 | 0.28 | -0.86 | 0.05 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 84.00 | 6.00 | 7.25 | 6.63 | % | 0.08 | 0 | 0 | 0.30 | -0.90 | 0.04 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 85.00 | 6.45 | 8.90 | 7.68 | % | 0.09 | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 86.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 87.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 88.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | % | 0.00 | 0 | 0 | EST |