Options Chain for COCA COLA CO COM (KO) - $77.04 as of 3/6/2026 8:01:02 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 | 35.05 | 39.05 | 37.05 | % | 0.93 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 45.00 | 30.10 | 34.00 | 32.05 | 31.88 | % | 0.71 | 2 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST | |
| 50.00 | 25.05 | 29.00 | 27.03 | % | 0.54 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 55.00 | 20.05 | 24.00 | 22.03 | % | 0.40 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 60.00 | 16.05 | 17.50 | 16.78 | 16.64 | % | 0.28 | 6 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST | |
| 61.00 | 15.30 | 16.30 | 15.80 | 15.66 | % | 0.26 | 6 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST | |
| 62.00 | 14.20 | 15.40 | 14.80 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 63.00 | 13.30 | 14.30 | 13.80 | 16.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:29 PM EST |
| 64.00 | 12.35 | 13.30 | 12.83 | 15.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:29 PM EST |
| 65.00 | 11.10 | 12.30 | 11.70 | 14.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:29 PM EST |
| 66.00 | 10.50 | 11.35 | 10.93 | 10.75 | % | 0.17 | 1 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST | |
| 67.00 | 9.35 | 10.35 | 9.85 | % | 0.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 68.00 | 8.35 | 9.30 | 8.83 | 8.88 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:29 PM EST |
| 69.00 | 7.35 | 8.35 | 7.85 | 7.88 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:29 PM EST |
| 70.00 | 6.65 | 7.55 | 7.10 | 6.92 | +0.03 | +0.44% | 0.10 | 24 | 65 | 0.72 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 71.00 | 5.90 | 6.60 | 6.25 | 6.20 | +0.33 | +5.63% | 0.09 | 17 | 30 | 0.67 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 72.00 | 4.65 | 5.60 | 5.13 | 4.93 | -0.02 | -0.41% | 0.07 | 22 | 9 | 0.59 | 0.99 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 73.00 | 3.45 | 4.55 | 4.00 | 4.00 | -0.03 | -0.75% | 0.05 | 48 | 99 | 0.50 | 0.97 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 74.00 | 2.48 | 3.65 | 3.07 | 3.19 | -0.27 | -7.81% | 0.04 | 5 | 60 | 0.45 | 0.90 | 0.11 | -0.02 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 75.00 | 2.18 | 2.45 | 2.32 | 2.41 | +0.40 | +19.90% | 0.03 | 20 | 482 | 0.28 | 0.80 | 0.14 | -0.03 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 76.00 | 1.47 | 1.60 | 1.54 | 1.54 | +0.23 | +17.56% | 0.02 | 140 | 167 | 0.26 | 0.66 | 0.18 | -0.04 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 77.00 | 0.80 | 0.95 | 0.88 | 0.87 | +0.10 | +12.99% | 0.01 | 915 | 382 | 0.23 | 0.48 | 0.18 | -0.05 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 78.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.01 | +2.39% | 0.01 | 1,136 | 5,266 | 0.22 | 0.32 | 0.16 | -0.05 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 79.00 | 0.18 | 0.22 | 0.20 | 0.18 | -0.04 | -18.19% | 0.00 | 1,375 | 5,590 | 0.21 | 0.20 | 0.11 | -0.04 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 80.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 545 | 909 | 0.21 | 0.13 | 0.08 | -0.04 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 81.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 2,646 | 3,356 | 0.24 | 0.08 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 82.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 45 | 1,487 | 0.27 | 0.04 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 54 | 491 | 0.31 | 0.02 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 52 | 133 | 0.35 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.44 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:29 PM EST |
| 86.00 | 0.01 | 0.26 | 0.14 | 0.02 | -0.02 | -50.00% | 0.00 | 32 | 48 | 0.39 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:29 PM EST |
| 88.00 | 0.00 | 0.61 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 3:59:29 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.97 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 3:59:29 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 91.00 | 0.00 | 0.20 | 0.10 | 0.41 | % | 0.00 | 1 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST | |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:29 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 3:59:29 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 100 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 62.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 38 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST | |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 30 | 0.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 55 | 495 | 0.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 65.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 26 | 394 | 0.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.56 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:29 PM EST |
| 67.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 35 | 0.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 68.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 51 | 0.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 69.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 52 | 206 | 0.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 71.00 | 0.03 | 0.14 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 13 | 255 | 0.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 72.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 14 | 178 | 0.32 | -0.01 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 73.00 | 0.14 | 0.22 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 593 | 364 | 0.30 | -0.03 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 74.00 | 0.21 | 0.29 | 0.25 | 0.21 | -0.15 | -41.67% | 0.00 | 36 | 927 | 0.27 | -0.10 | 0.11 | -0.02 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 75.00 | 0.36 | 0.42 | 0.39 | 0.38 | -0.13 | -25.49% | 0.01 | 125 | 840 | 0.25 | -0.20 | 0.14 | -0.03 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 76.00 | 0.48 | 0.69 | 0.59 | 0.67 | -0.10 | -12.99% | 0.01 | 68 | 668 | 0.22 | -0.34 | 0.18 | -0.04 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 77.00 | 1.03 | 1.17 | 1.10 | 1.11 | -0.14 | -11.20% | 0.01 | 78 | 680 | 0.23 | -0.52 | 0.18 | -0.05 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 78.00 | 1.62 | 1.92 | 1.77 | 1.74 | -0.15 | -7.94% | 0.02 | 62 | 1,559 | 0.24 | -0.68 | 0.16 | -0.05 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 79.00 | 2.09 | 3.50 | 2.80 | 2.83 | +0.41 | +16.95% | 0.04 | 22 | 490 | 0.52 | -0.80 | 0.11 | -0.04 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 80.00 | 3.10 | 4.25 | 3.68 | 3.71 | +0.79 | +27.06% | 0.05 | 12 | 831 | 0.53 | -0.87 | 0.08 | -0.04 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 81.00 | 4.25 | 4.95 | 4.60 | 4.60 | -0.17 | -3.57% | 0.06 | 11 | 352 | 0.35 | -0.92 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 82.00 | 5.20 | 6.20 | 5.70 | 5.80 | -0.07 | -1.20% | 0.07 | 8 | 516 | 0.66 | -0.96 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 83.00 | 6.05 | 6.85 | 6.45 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 1,476 | 0.61 | -0.98 | 0.02 | -0.01 | 3/4/2026 | 3/6/2026 3:59:29 PM EST |
| 84.00 | 7.15 | 8.35 | 7.75 | 3.26 | 0.00 | 0.00% | 0.09 | 0 | 558 | 0.83 | -0.99 | 0.01 | 0.00 | 2/27/2026 | 3/6/2026 3:59:29 PM EST |
| 85.00 | 8.15 | 9.30 | 8.73 | 5.15 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.88 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:29 PM EST |
| 86.00 | 9.00 | 10.00 | 9.50 | 9.62 | +3.39 | +54.42% | 0.11 | 1 | 4 | 0.83 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 87.00 | 10.05 | 11.00 | 10.53 | 7.97 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:29 PM EST |
| 88.00 | 10.80 | 12.40 | 11.60 | 9.25 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.08 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:29 PM EST |
| 89.00 | 12.20 | 13.20 | 12.70 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 90.00 | 13.20 | 14.20 | 13.70 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.78 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:29 PM EST |
| 91.00 | 14.15 | 15.20 | 14.68 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 92.00 | 15.20 | 16.55 | 15.88 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST |