Options Chain for COCA COLA CO COM (KO) - $77.10 as of 3/6/2026 6:22:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.05 | 34.20 | 32.13 | % | 0.71 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 50.00 | 25.05 | 29.00 | 27.03 | % | 0.54 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 55.00 | 20.05 | 24.20 | 22.13 | % | 0.40 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 60.00 | 15.10 | 19.15 | 17.13 | % | 0.29 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 65.00 | 10.15 | 14.30 | 12.23 | % | 0.19 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 66.00 | 9.20 | 13.35 | 11.28 | % | 0.17 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 67.00 | 8.25 | 12.40 | 10.33 | % | 0.15 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 68.00 | 7.35 | 11.45 | 9.40 | % | 0.14 | 0 | 0 | 0.56 | 1.00 | 0.01 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 69.00 | 6.40 | 10.50 | 8.45 | % | 0.12 | 0 | 0 | 0.53 | 0.98 | 0.02 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 70.00 | 5.50 | 9.60 | 7.55 | % | 0.11 | 0 | 0 | 0.50 | 0.96 | 0.03 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 71.00 | 4.65 | 8.70 | 6.68 | % | 0.09 | 0 | 0 | 0.48 | 0.93 | 0.03 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 72.00 | 3.70 | 7.85 | 5.78 | % | 0.08 | 0 | 0 | 0.46 | 0.88 | 0.05 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 73.00 | 3.45 | 7.00 | 5.23 | % | 0.07 | 0 | 0 | 0.43 | 0.83 | 0.06 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 74.00 | 3.70 | 5.05 | 4.38 | 3.80 | % | 0.06 | 26 | 0 | 0.24 | 0.76 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:29 PM EST | |
| 75.00 | 2.63 | 4.75 | 3.69 | % | 0.05 | 0 | 0 | 0.23 | 0.69 | 0.08 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 76.00 | 0.69 | 4.00 | 2.35 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.60 | 0.09 | -0.02 | 3/5/2026 | 3/6/2026 3:59:29 PM EST |
| 77.00 | 0.25 | 4.05 | 2.15 | 2.14 | -1.36 | -38.86% | 0.03 | 1 | 1 | 0.17 | 0.51 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 78.00 | 0.01 | 3.60 | 1.81 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.41 | 0.09 | -0.02 | 3/5/2026 | 3/6/2026 3:59:29 PM EST |
| 79.00 | 0.17 | 2.88 | 1.53 | % | 0.02 | 0 | 0 | 0.20 | 0.32 | 0.09 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 80.00 | 0.85 | 1.47 | 1.16 | 1.08 | -0.04 | -3.58% | 0.01 | 3 | 1 | 0.21 | 0.24 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 3:59:29 PM EST |
| 81.00 | 0.00 | 2.75 | 1.38 | 0.63 | % | 0.02 | 9 | 0 | 0.39 | 0.18 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:29 PM EST | |
| 82.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.40 | 0.12 | 0.05 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 83.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.04 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 84.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.44 | 0.05 | 0.03 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 85.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.02 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 86.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 87.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 88.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 89.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 90.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.38 | 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 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 65.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 66.00 | 0.00 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 67.00 | 0.00 | 2.47 | 1.24 | % | 0.02 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 68.00 | 0.00 | 2.54 | 1.27 | % | 0.02 | 0 | 0 | 0.57 | 0.00 | 0.01 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 69.00 | 0.00 | 2.62 | 1.31 | % | 0.02 | 0 | 0 | 0.54 | -0.02 | 0.02 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 70.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.52 | -0.04 | 0.03 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 71.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.49 | -0.07 | 0.03 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 72.00 | 0.00 | 1.81 | 0.91 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.12 | 0.05 | -0.01 | 3/5/2026 | 3/6/2026 3:59:29 PM EST |
| 73.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.44 | -0.17 | 0.06 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 74.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.42 | -0.24 | 0.07 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 75.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.41 | -0.31 | 0.08 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 76.00 | 0.67 | 3.60 | 2.14 | % | 0.03 | 0 | 0 | 0.23 | -0.40 | 0.09 | -0.02 | 3/6/2026 3:59:29 PM EST | |||
| 77.00 | 1.86 | 2.62 | 2.24 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.20 | -0.49 | 0.09 | -0.02 | 3/5/2026 | 3/6/2026 3:59:29 PM EST |
| 78.00 | 1.14 | 3.90 | 2.52 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.17 | -0.59 | 0.09 | -0.02 | 3/5/2026 | 3/6/2026 3:59:29 PM EST |
| 79.00 | 1.58 | 4.40 | 2.99 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.68 | 0.09 | -0.01 | 3/5/2026 | 3/6/2026 3:59:29 PM EST |
| 80.00 | 2.47 | 5.50 | 3.99 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.76 | 0.08 | -0.01 | 3/5/2026 | 3/6/2026 3:59:29 PM EST |
| 81.00 | 3.05 | 6.95 | 5.00 | 5.20 | % | 0.06 | 4 | 0 | 0.41 | -0.82 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:29 PM EST | |
| 82.00 | 3.65 | 7.80 | 5.73 | % | 0.07 | 0 | 0 | 0.43 | -0.88 | 0.05 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 83.00 | 4.50 | 8.65 | 6.58 | % | 0.08 | 0 | 0 | 0.44 | -0.92 | 0.04 | -0.01 | 3/6/2026 3:59:29 PM EST | |||
| 84.00 | 5.40 | 9.60 | 7.50 | % | 0.09 | 0 | 0 | 0.47 | -0.95 | 0.03 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 85.00 | 6.40 | 10.55 | 8.48 | % | 0.10 | 0 | 0 | 0.49 | -0.97 | 0.02 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 86.00 | 7.35 | 11.50 | 9.43 | % | 0.11 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 87.00 | 8.35 | 12.45 | 10.40 | % | 0.12 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 88.00 | 9.35 | 13.45 | 11.40 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 89.00 | 10.30 | 14.45 | 12.38 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST | |||
| 90.00 | 11.30 | 15.45 | 13.38 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:29 PM EST |