Options Chain for COCA COLA CO COM (KO) - $73.06 as of 1/28/2026 8:50:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 38.60 | 42.70 | 40.65 | 35.71 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 1/28/2026 3:59:59 PM EST |
| 35.00 | 36.10 | 40.25 | 38.18 | % | 1.09 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:59 PM EST | |||
| 37.50 | 33.60 | 37.75 | 35.68 | 29.37 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 1/28/2026 3:59:59 PM EST |
| 40.00 | 31.15 | 35.25 | 33.20 | 30.50 | 0.00 | 0.00% | 0.83 | 0 | 114 | 1.55 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/28/2026 3:59:59 PM EST |
| 42.50 | 28.65 | 32.80 | 30.73 | 27.80 | 0.00 | 0.00% | 0.72 | 0 | 52 | 1.44 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/28/2026 3:59:59 PM EST |
| 45.00 | 26.15 | 30.30 | 28.23 | 25.40 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/28/2026 3:59:59 PM EST |
| 47.50 | 23.70 | 27.80 | 25.75 | 23.88 | 0.00 | 0.00% | 0.54 | 0 | 19 | 1.21 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/28/2026 3:59:59 PM EST |
| 50.00 | 21.20 | 25.30 | 23.25 | 22.42 | 0.00 | 0.00% | 0.47 | 0 | 27 | 1.10 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:59 PM EST |
| 52.50 | 18.70 | 22.85 | 20.78 | 18.35 | 0.00 | 0.00% | 0.40 | 0 | 34 | 1.01 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:59 PM EST |
| 55.00 | 16.25 | 20.35 | 18.30 | 18.44 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.91 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 3:59:59 PM EST |
| 57.50 | 13.80 | 17.20 | 15.50 | 14.06 | 0.00 | 0.00% | 0.27 | 0 | 74 | 0.68 | 0.98 | 0.00 | -0.01 | 12/2/2025 | 1/28/2026 3:59:59 PM EST |
| 60.00 | 12.90 | 14.50 | 13.70 | 13.40 | 0.00 | 0.00% | 0.23 | 0 | 264 | 0.56 | 0.95 | 0.01 | -0.01 | 1/26/2026 | 1/28/2026 3:59:59 PM EST |
| 62.50 | 10.45 | 11.30 | 10.88 | 11.10 | +0.16 | +1.47% | 0.17 | 1 | 446 | 0.36 | 0.92 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 65.00 | 7.95 | 9.05 | 8.50 | 8.67 | -0.07 | -0.81% | 0.13 | 1 | 2,243 | 0.33 | 0.87 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 67.50 | 6.15 | 6.40 | 6.28 | 6.25 | -0.15 | -2.35% | 0.09 | 24 | 2,232 | 0.22 | 0.81 | 0.04 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 70.00 | 3.95 | 4.25 | 4.10 | 3.94 | -0.41 | -9.43% | 0.06 | 87 | 6,109 | 0.20 | 0.71 | 0.05 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 72.50 | 2.31 | 2.40 | 2.36 | 2.19 | -0.45 | -17.05% | 0.03 | 199 | 12,851 | 0.19 | 0.55 | 0.07 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 75.00 | 1.09 | 1.15 | 1.12 | 1.14 | -0.19 | -14.29% | 0.01 | 456 | 12,484 | 0.18 | 0.36 | 0.07 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 77.50 | 0.45 | 0.48 | 0.47 | 0.43 | -0.10 | -18.87% | 0.01 | 47 | 8,202 | 0.18 | 0.20 | 0.05 | -0.01 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 80.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.04 | -18.19% | 0.00 | 12 | 10,869 | 0.18 | 0.10 | 0.03 | -0.01 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 82.50 | 0.06 | 0.11 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 9 | 388 | 0.19 | 0.05 | 0.02 | 0.00 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 85.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 1,398 | 0.19 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,365 | 0.27 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.47 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/28/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/28/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/28/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.83 | 0.42 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/28/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/28/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.57 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 6 | 867 | 0.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 57.50 | 0.05 | 0.37 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.39 | -0.02 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:59 PM EST |
| 60.00 | 0.11 | 0.23 | 0.17 | 0.13 | +0.03 | +30.00% | 0.00 | 14 | 3,156 | 0.33 | -0.05 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 62.50 | 0.16 | 0.21 | 0.19 | 0.19 | +0.05 | +35.72% | 0.00 | 239 | 7,575 | 0.28 | -0.08 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 65.00 | 0.25 | 0.27 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 202 | 9,016 | 0.24 | -0.13 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 67.50 | 0.46 | 0.50 | 0.48 | 0.48 | +0.04 | +9.10% | 0.01 | 959 | 7,515 | 0.22 | -0.19 | 0.04 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 70.00 | 0.90 | 0.94 | 0.92 | 0.93 | +0.11 | +13.42% | 0.01 | 2,202 | 9,290 | 0.20 | -0.29 | 0.05 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 72.50 | 1.71 | 1.77 | 1.74 | 1.75 | +0.17 | +10.76% | 0.02 | 262 | 1,620 | 0.19 | -0.45 | 0.07 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 75.00 | 3.00 | 3.35 | 3.18 | 3.00 | +0.21 | +7.53% | 0.04 | 36 | 250 | 0.18 | -0.64 | 0.07 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 77.50 | 4.20 | 5.50 | 4.85 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.23 | -0.80 | 0.05 | -0.01 | 1/9/2026 | 1/28/2026 3:59:59 PM EST |
| 80.00 | 5.95 | 8.50 | 7.23 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.34 | -0.90 | 0.03 | -0.01 | 1/27/2026 | 1/28/2026 3:59:59 PM EST |
| 82.50 | 8.30 | 11.75 | 10.03 | 14.54 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.49 | -0.95 | 0.02 | 0.00 | 1/6/2026 | 1/28/2026 3:59:59 PM EST |
| 85.00 | 10.05 | 14.20 | 12.13 | 14.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 12/31/2025 | 1/28/2026 3:59:59 PM EST |
| 90.00 | 15.00 | 19.15 | 17.08 | 19.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/28/2026 3:59:59 PM EST |
| 95.00 | 20.00 | 24.10 | 22.05 | 23.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 1/28/2026 3:59:59 PM EST |
| 100.00 | 24.95 | 29.05 | 27.00 | 33.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 1/28/2026 3:59:59 PM EST |
| 105.00 | 29.90 | 34.00 | 31.95 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:59 PM EST |