Options Chain for COCA COLA CO COM (KO) - $78.18 as of 4/9/2026 9:14:54 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 | 31.20 | 35.35 | 33.28 | % | 0.74 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 50.00 | 26.20 | 30.30 | 28.25 | % | 0.56 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 55.00 | 21.25 | 25.30 | 23.28 | % | 0.42 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 60.00 | 16.30 | 20.35 | 18.33 | % | 0.31 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 64.00 | 12.35 | 15.75 | 14.05 | 13.71 | % | 0.22 | 2 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST | |
| 65.00 | 11.35 | 14.80 | 13.08 | 12.46 | % | 0.20 | 2 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST | |
| 66.00 | 10.35 | 13.80 | 12.08 | 11.31 | +1.11 | +10.89% | 0.18 | 2 | 7 | 0.80 | 0.99 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 67.00 | 9.40 | 12.80 | 11.10 | 10.33 | +0.96 | +10.25% | 0.17 | 2 | 2 | 0.76 | 0.99 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 68.00 | 9.20 | 11.75 | 10.48 | 9.38 | +0.82 | +9.58% | 0.15 | 2 | 4 | 0.72 | 0.97 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 69.00 | 9.00 | 9.80 | 9.40 | 9.85 | +3.39 | +52.48% | 0.14 | 5 | 2 | 0.45 | 0.95 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 70.00 | 7.20 | 9.75 | 8.48 | 7.48 | +0.20 | +2.75% | 0.12 | 2 | 6 | 0.61 | 0.94 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 71.00 | 6.30 | 8.75 | 7.53 | 6.38 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.56 | 0.92 | 0.03 | -0.03 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 72.00 | 5.35 | 7.80 | 6.58 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.53 | 0.88 | 0.03 | -0.03 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 73.00 | 5.30 | 5.95 | 5.63 | 5.21 | +1.21 | +30.25% | 0.08 | 1 | 413 | 0.33 | 0.85 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 74.00 | 4.55 | 5.25 | 4.90 | 4.88 | +1.08 | +28.43% | 0.07 | 7 | 40 | 0.26 | 0.82 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 75.00 | 3.85 | 4.15 | 4.00 | 4.01 | +1.06 | +35.94% | 0.05 | 28 | 74 | 0.24 | 0.76 | 0.06 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 76.00 | 3.05 | 3.40 | 3.23 | 3.25 | +0.65 | +25.00% | 0.04 | 46 | 127 | 0.24 | 0.71 | 0.07 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 77.00 | 2.48 | 2.60 | 2.54 | 2.57 | +0.61 | +31.13% | 0.03 | 5,176 | 238 | 0.23 | 0.63 | 0.08 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 78.00 | 1.87 | 1.98 | 1.93 | 1.69 | +0.50 | +42.02% | 0.02 | 218 | 217 | 0.23 | 0.55 | 0.09 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 79.00 | 1.35 | 1.46 | 1.41 | 1.36 | +0.35 | +34.66% | 0.02 | 41 | 624 | 0.22 | 0.45 | 0.10 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 80.00 | 0.93 | 1.03 | 0.98 | 0.98 | +0.38 | +63.34% | 0.01 | 110 | 1,206 | 0.21 | 0.36 | 0.09 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 81.00 | 0.57 | 0.70 | 0.64 | 0.64 | +0.34 | +113.34% | 0.01 | 153 | 302 | 0.21 | 0.27 | 0.08 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 82.00 | 0.35 | 0.46 | 0.41 | 0.46 | +0.17 | +58.63% | 0.01 | 13 | 39 | 0.20 | 0.19 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 83.00 | 0.19 | 0.42 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 26 | 0.21 | 0.13 | 0.05 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 84.00 | 0.01 | 0.18 | 0.10 | 0.19 | +0.07 | +58.34% | 0.00 | 89 | 116 | 0.17 | 0.08 | 0.04 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 85.00 | 0.01 | 0.28 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.21 | 0.05 | 0.03 | -0.01 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 86.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.02 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 87.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 88.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.07 | +0.01 | +16.67% | 0.00 | 19 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:56 PM EST |
| 64.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.52 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 0.68 | 0.34 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.61 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 67.00 | 0.00 | 0.66 | 0.33 | 0.17 | +0.02 | +13.34% | 0.00 | 6 | 38 | 0.57 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 68.00 | 0.07 | 0.57 | 0.32 | 0.14 | -0.06 | -30.00% | 0.00 | 20 | 61 | 0.41 | -0.03 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 69.00 | 0.07 | 0.32 | 0.20 | 0.17 | -0.03 | -15.00% | 0.00 | 13 | 56 | 0.34 | -0.05 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 70.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.07 | -24.14% | 0.00 | 6 | 494 | 0.33 | -0.06 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 71.00 | 0.17 | 0.46 | 0.32 | 0.23 | -0.27 | -54.00% | 0.00 | 17 | 344 | 0.32 | -0.08 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 72.00 | 0.12 | 0.40 | 0.26 | 0.34 | -0.06 | -15.00% | 0.00 | 53 | 741 | 0.27 | -0.12 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 73.00 | 0.23 | 0.48 | 0.36 | 0.40 | -0.13 | -24.53% | 0.00 | 22 | 145 | 0.27 | -0.15 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 74.00 | 0.46 | 0.53 | 0.50 | 0.53 | -0.15 | -22.06% | 0.01 | 10 | 145 | 0.26 | -0.18 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 75.00 | 0.49 | 0.69 | 0.59 | 0.68 | -0.27 | -28.43% | 0.01 | 16 | 243 | 0.24 | -0.24 | 0.06 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 76.00 | 0.81 | 0.91 | 0.86 | 0.94 | -0.29 | -23.58% | 0.01 | 21 | 86 | 0.24 | -0.29 | 0.07 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 77.00 | 1.12 | 1.22 | 1.17 | 1.24 | -0.33 | -21.02% | 0.02 | 14 | 84 | 0.23 | -0.37 | 0.08 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 78.00 | 1.49 | 1.59 | 1.54 | 1.56 | -0.39 | -20.00% | 0.02 | 80 | 49 | 0.22 | -0.45 | 0.09 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 79.00 | 1.97 | 2.21 | 2.09 | 2.32 | -1.12 | -32.56% | 0.03 | 1 | 9 | 0.23 | -0.55 | 0.10 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 80.00 | 2.52 | 2.78 | 2.65 | 3.34 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.22 | -0.64 | 0.09 | -0.04 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 81.00 | 3.10 | 3.45 | 3.28 | % | 0.04 | 0 | 0 | 0.21 | -0.73 | 0.08 | -0.03 | 4/9/2026 3:59:56 PM EST | |||
| 82.00 | 3.85 | 5.05 | 4.45 | % | 0.05 | 0 | 0 | 0.25 | -0.81 | 0.07 | -0.03 | 4/9/2026 3:59:56 PM EST | |||
| 83.00 | 3.70 | 6.20 | 4.95 | % | 0.06 | 0 | 0 | 0.42 | -0.87 | 0.05 | -0.02 | 4/9/2026 3:59:56 PM EST | |||
| 84.00 | 4.60 | 7.15 | 5.88 | 8.06 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | -0.92 | 0.04 | -0.01 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 85.00 | 4.80 | 8.90 | 6.85 | 9.09 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | -0.95 | 0.03 | -0.01 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 86.00 | 5.80 | 9.90 | 7.85 | % | 0.09 | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 87.00 | 6.80 | 10.90 | 8.85 | 11.11 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 88.00 | 7.80 | 11.90 | 9.85 | 11.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 89.00 | 8.80 | 12.90 | 10.85 | 13.02 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 90.00 | 9.70 | 13.90 | 11.80 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST |