Options Chain for COCA COLA CO COM (KO) - $78.91 as of 2/20/2026 3:21:03 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 | 37.70 | 41.65 | 39.68 | % | 0.99 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 45.00 | 32.75 | 36.65 | 34.70 | % | 0.77 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 50.00 | 27.75 | 31.65 | 29.70 | % | 0.59 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 55.00 | 23.30 | 25.70 | 24.50 | % | 0.45 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 59.00 | 19.30 | 22.30 | 20.80 | % | 0.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 60.00 | 18.30 | 20.85 | 19.58 | 19.34 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.27 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 61.00 | 17.35 | 19.05 | 18.20 | 18.36 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.83 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 62.00 | 16.10 | 18.05 | 17.08 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 63.00 | 15.35 | 17.95 | 16.65 | % | 0.26 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 64.00 | 14.35 | 16.05 | 15.20 | % | 0.24 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 65.00 | 13.40 | 15.05 | 14.23 | 10.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:04 PM EST |
| 66.00 | 12.55 | 14.25 | 13.40 | % | 0.20 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 67.00 | 11.35 | 14.20 | 12.78 | % | 0.19 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 68.00 | 10.35 | 13.30 | 11.83 | 10.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 69.00 | 9.60 | 11.05 | 10.33 | 10.53 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.53 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 8.60 | 10.25 | 9.43 | 10.04 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.56 | 0.99 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 71.00 | 7.60 | 9.30 | 8.45 | 8.58 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.53 | 0.99 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 72.00 | 6.75 | 8.30 | 7.53 | 7.30 | -0.23 | -3.06% | 0.10 | 3 | 119 | 0.49 | 0.97 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 73.00 | 6.15 | 7.15 | 6.65 | 5.93 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.40 | 0.95 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 74.00 | 4.65 | 6.35 | 5.50 | 5.57 | -0.28 | -4.79% | 0.07 | 1 | 83 | 0.41 | 0.94 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 75.00 | 4.20 | 6.20 | 5.20 | 4.77 | +0.30 | +6.72% | 0.07 | 38 | 581 | 0.54 | 0.88 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 76.00 | 3.60 | 4.35 | 3.98 | 3.76 | +0.46 | +13.94% | 0.05 | 6 | 69 | 0.31 | 0.83 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 77.00 | 2.80 | 3.45 | 3.13 | 3.10 | +0.77 | +33.05% | 0.04 | 52 | 265 | 0.20 | 0.77 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 78.00 | 2.04 | 2.41 | 2.23 | 2.21 | +0.37 | +20.11% | 0.03 | 23 | 1,889 | 0.19 | 0.70 | 0.10 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 79.00 | 1.27 | 1.63 | 1.45 | 1.49 | +0.24 | +19.20% | 0.02 | 386 | 424 | 0.17 | 0.60 | 0.13 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 0.91 | 1.03 | 0.97 | 0.95 | +0.17 | +21.80% | 0.01 | 460 | 1,558 | 0.18 | 0.46 | 0.15 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 81.00 | 0.52 | 0.60 | 0.56 | 0.55 | +0.10 | +22.23% | 0.01 | 45 | 837 | 0.17 | 0.30 | 0.15 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 82.00 | 0.21 | 0.33 | 0.27 | 0.32 | +0.05 | +18.52% | 0.00 | 34 | 45 | 0.16 | 0.15 | 0.11 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.42 | 0.21 | 0.19 | +0.02 | +11.77% | 0.00 | 16 | 458 | 0.24 | 0.07 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 84.00 | 0.05 | 0.71 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.25 | 0.03 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.14 | 0.07 | 0.09 | +0.03 | +50.00% | 0.00 | 6 | 94 | 0.22 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 2.17 | 1.09 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.01 | 0.00 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 2.16 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 89.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 91.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.85 | 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 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.44 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.67 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 61.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 62.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 30 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 64.00 | 0.02 | 0.06 | 0.04 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 133 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 67.00 | 0.01 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 68.00 | 0.01 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 0.01 | 0.20 | 0.11 | 0.17 | +0.05 | +41.67% | 0.00 | 1 | 90 | 0.36 | -0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 0.19 | 0.10 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 53 | 0.41 | -0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 72.00 | 0.02 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.29 | -0.03 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 73.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.02 | -15.39% | 0.00 | 7 | 363 | 0.27 | -0.05 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 0.37 | 0.19 | 0.10 | -0.10 | -50.00% | 0.00 | 127 | 533 | 0.35 | -0.06 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.13 | -52.00% | 0.00 | 8 | 490 | 0.23 | -0.12 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 76.00 | 0.15 | 0.21 | 0.18 | 0.23 | -0.11 | -32.36% | 0.00 | 3 | 573 | 0.21 | -0.17 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 77.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.24 | -47.06% | 0.00 | 51 | 343 | 0.19 | -0.23 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 78.00 | 0.31 | 0.54 | 0.43 | 0.40 | -0.36 | -47.37% | 0.01 | 111 | 239 | 0.17 | -0.30 | 0.10 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 79.00 | 0.48 | 0.85 | 0.67 | 0.77 | -0.49 | -38.89% | 0.01 | 127 | 108 | 0.16 | -0.40 | 0.13 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 1.01 | 1.09 | 1.05 | 1.10 | -0.58 | -34.53% | 0.01 | 29 | 272 | 0.14 | -0.54 | 0.15 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 81.00 | 1.52 | 1.98 | 1.75 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.15 | -0.70 | 0.15 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 82.00 | 2.33 | 3.80 | 3.07 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.24 | -0.85 | 0.11 | -0.02 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 83.00 | 3.20 | 4.20 | 3.70 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.19 | -0.93 | 0.07 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 84.00 | 3.70 | 5.65 | 4.68 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | -0.97 | 0.03 | -0.01 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 4.90 | 6.60 | 5.75 | 5.70 | -0.59 | -9.38% | 0.07 | 55 | 28 | 0.53 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 86.00 | 5.95 | 7.80 | 6.88 | % | 0.08 | 0 | 0 | 0.61 | -1.00 | 0.01 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 87.00 | 6.45 | 8.60 | 7.53 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 88.00 | 7.70 | 9.80 | 8.75 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 89.00 | 7.95 | 10.80 | 9.38 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 8.80 | 11.80 | 10.30 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 91.00 | 10.90 | 12.80 | 11.85 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |