Options Chain for COCA COLA CO COM (KO) - $75.97 as of 3/18/2026 9:18:55 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 | 34.25 | 38.15 | 36.20 | 38.80 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/18/2026 3:59:56 PM EST |
| 45.00 | 29.20 | 33.15 | 31.18 | % | 0.69 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 50.00 | 24.30 | 28.20 | 26.25 | % | 0.53 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 55.00 | 19.25 | 23.20 | 21.23 | % | 0.39 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 60.00 | 14.60 | 17.85 | 16.23 | 16.67 | -1.25 | -6.98% | 0.27 | 3 | 4,248 | 0.90 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 62.50 | 12.40 | 15.20 | 13.80 | 16.61 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/18/2026 3:59:56 PM EST |
| 65.00 | 9.80 | 12.75 | 11.28 | 13.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.67 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/18/2026 3:59:56 PM EST |
| 67.50 | 7.65 | 10.20 | 8.93 | 9.45 | +0.03 | +0.32% | 0.13 | 2 | 10 | 0.56 | 0.96 | 0.02 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 70.00 | 5.50 | 8.15 | 6.83 | 6.50 | -2.12 | -24.60% | 0.10 | 11 | 290 | 0.52 | 0.90 | 0.03 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 72.50 | 4.10 | 5.00 | 4.55 | 4.85 | -1.45 | -23.02% | 0.06 | 6 | 2,377 | 0.26 | 0.79 | 0.06 | -0.03 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 75.00 | 2.35 | 2.52 | 2.44 | 2.47 | -1.15 | -31.77% | 0.03 | 209 | 5,748 | 0.20 | 0.62 | 0.09 | -0.03 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 77.50 | 1.13 | 1.19 | 1.16 | 1.16 | -0.74 | -38.95% | 0.01 | 373 | 3,480 | 0.20 | 0.39 | 0.09 | -0.03 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 80.00 | 0.47 | 0.48 | 0.48 | 0.48 | -0.32 | -40.00% | 0.01 | 2,997 | 6,660 | 0.20 | 0.20 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 82.50 | 0.17 | 0.20 | 0.19 | 0.17 | -0.07 | -29.17% | 0.00 | 191 | 5,761 | 0.20 | 0.09 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 163 | 3,613 | 0.21 | 0.04 | 0.02 | -0.01 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 87.50 | 0.01 | 0.26 | 0.14 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 482 | 0.27 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 90.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 17 | 789 | 0.26 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 3:59:56 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:56 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 | % | 0.03 | 2 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST | |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:56 PM EST |
| 60.00 | 0.01 | 0.18 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 4,417 | 0.41 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.41 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:56 PM EST |
| 65.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 14 | 354 | 0.32 | -0.01 | 0.01 | -0.01 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 67.50 | 0.02 | 0.21 | 0.12 | 0.18 | +0.03 | +20.00% | 0.00 | 5,523 | 686 | 0.25 | -0.04 | 0.02 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 70.00 | 0.29 | 0.33 | 0.31 | 0.30 | +0.09 | +42.86% | 0.00 | 146 | 4,406 | 0.25 | -0.10 | 0.03 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 72.50 | 0.56 | 0.65 | 0.61 | 0.60 | +0.23 | +62.17% | 0.01 | 269 | 6,419 | 0.23 | -0.21 | 0.06 | -0.03 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 75.00 | 1.21 | 1.32 | 1.27 | 1.25 | +0.48 | +62.34% | 0.02 | 6,971 | 8,094 | 0.21 | -0.38 | 0.09 | -0.03 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 77.50 | 2.35 | 2.53 | 2.44 | 2.43 | +0.96 | +65.31% | 0.03 | 1,532 | 4,374 | 0.19 | -0.61 | 0.09 | -0.03 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 80.00 | 4.15 | 4.70 | 4.43 | 3.50 | +0.30 | +9.38% | 0.06 | 10 | 2,880 | 0.21 | -0.80 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 82.50 | 5.00 | 6.80 | 5.90 | 6.02 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.27 | -0.91 | 0.04 | -0.01 | 3/11/2026 | 3/18/2026 3:59:56 PM EST |
| 85.00 | 7.00 | 10.35 | 8.68 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 193 | 0.51 | -0.96 | 0.02 | -0.01 | 3/10/2026 | 3/18/2026 3:59:56 PM EST |
| 87.50 | 9.50 | 13.40 | 11.45 | 9.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 3/18/2026 3:59:56 PM EST |
| 90.00 | 12.00 | 15.90 | 13.95 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 95.00 | 16.95 | 20.95 | 18.95 | 18.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:56 PM EST |
| 100.00 | 21.95 | 25.95 | 23.95 | 22.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 3:59:56 PM EST |
| 105.00 | 27.00 | 30.95 | 28.98 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 110.00 | 32.00 | 35.95 | 33.98 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 115.00 | 37.00 | 40.95 | 38.98 | 34.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:56 PM EST |