Options Chain for COCA COLA CO COM (KO) - $75.25 as of 3/26/2026 7:58:47 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 | 34.00 | 35.45 | 34.73 | % | 0.87 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 45.00 | 29.00 | 30.45 | 29.73 | % | 0.66 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 50.00 | 24.00 | 25.45 | 24.73 | % | 0.49 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 55.00 | 19.10 | 20.45 | 19.78 | % | 0.36 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 60.00 | 14.15 | 15.45 | 14.80 | 15.45 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 64.00 | 10.15 | 11.45 | 10.80 | 10.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 65.00 | 9.05 | 10.60 | 9.83 | 9.78 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 66.00 | 8.15 | 9.50 | 8.83 | % | 0.13 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 67.00 | 7.15 | 8.50 | 7.83 | % | 0.12 | 0 | 2 | 0.52 | 0.99 | 0.01 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 68.00 | 6.20 | 7.50 | 6.85 | % | 0.10 | 0 | 0 | 0.47 | 0.99 | 0.01 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 69.00 | 5.20 | 6.50 | 5.85 | % | 0.08 | 0 | 0 | 0.41 | 0.97 | 0.02 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 70.00 | 4.35 | 6.45 | 5.40 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.71 | 0.94 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 71.00 | 3.30 | 4.65 | 3.98 | % | 0.06 | 0 | 1 | 0.38 | 0.91 | 0.05 | -0.05 | 3/25/2026 4:00:04 PM EST | |||
| 72.00 | 3.10 | 3.65 | 3.38 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.29 | 0.86 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 73.00 | 2.53 | 2.91 | 2.72 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.25 | 0.80 | 0.10 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 74.00 | 1.73 | 1.94 | 1.84 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 507 | 0.22 | 0.71 | 0.13 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 75.00 | 1.05 | 1.24 | 1.15 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 5,051 | 0.21 | 0.58 | 0.17 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 76.00 | 0.57 | 0.72 | 0.65 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 6,519 | 0.20 | 0.40 | 0.18 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 77.00 | 0.26 | 0.33 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7,191 | 0.19 | 0.23 | 0.14 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 78.00 | 0.11 | 0.18 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.20 | 0.13 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 79.00 | 0.01 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.20 | 0.07 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.20 | 0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 81.00 | 0.01 | 0.12 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 0.27 | 0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 126 | 0.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 85.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 153 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 87.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 29 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 88.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 92.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 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 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 24 | 2.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 65.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 67.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.42 | -0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.54 | -0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.37 | -0.03 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 70.00 | 0.06 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.31 | -0.06 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 71.00 | 0.10 | 0.17 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.30 | -0.09 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 72.00 | 0.16 | 0.22 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.27 | -0.14 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 73.00 | 0.25 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.25 | -0.20 | 0.10 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 74.00 | 0.44 | 0.53 | 0.49 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 895 | 0.24 | -0.29 | 0.13 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 75.00 | 0.72 | 0.86 | 0.79 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1,273 | 0.22 | -0.42 | 0.17 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 76.00 | 1.23 | 1.37 | 1.30 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 408 | 0.22 | -0.60 | 0.18 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 77.00 | 1.87 | 2.09 | 1.98 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.21 | -0.77 | 0.14 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 78.00 | 2.61 | 2.95 | 2.78 | 2.81 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.25 | -0.87 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 79.00 | 3.60 | 3.95 | 3.78 | 3.69 | 0.00 | 0.00% | 0.05 | 0 | 374 | 0.31 | -0.93 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 80.00 | 4.60 | 5.10 | 4.85 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.42 | -0.96 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 81.00 | 5.55 | 6.20 | 5.88 | 5.43 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | -0.99 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 82.00 | 5.70 | 7.20 | 6.45 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 83.00 | 7.60 | 8.10 | 7.85 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 84.00 | 8.60 | 9.30 | 8.95 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 85.00 | 9.30 | 10.95 | 10.13 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 86.00 | 10.60 | 11.95 | 11.28 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 87.00 | 11.60 | 13.05 | 12.33 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 88.00 | 12.60 | 13.20 | 12.90 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 89.00 | 13.60 | 14.05 | 13.83 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 90.00 | 14.60 | 15.20 | 14.90 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 91.00 | 15.60 | 16.95 | 16.28 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 92.00 | 16.60 | 17.95 | 17.28 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST |