Options Chain for COCA COLA CO COM (KO) - $78.76 as of 5/1/2026 2:37:29 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 | 37.10 | 40.05 | 38.58 | % | 0.96 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:51 PM EST | |||
| 45.00 | 32.05 | 34.85 | 33.45 | 34.12 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:51 PM EST |
| 50.00 | 27.85 | 29.85 | 28.85 | 28.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:51 PM EST |
| 55.00 | 22.85 | 24.85 | 23.85 | 24.27 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:51 PM EST |
| 60.00 | 16.85 | 19.85 | 18.35 | 19.37 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:51 PM EST |
| 63.00 | 15.00 | 15.90 | 15.45 | 16.32 | +0.27 | +1.69% | 0.25 | 4 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 64.00 | 13.90 | 14.90 | 14.40 | 15.02 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:51 PM EST |
| 65.00 | 12.35 | 14.05 | 13.20 | 14.30 | +0.56 | +4.08% | 0.20 | 1 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 66.00 | 11.40 | 12.85 | 12.13 | 13.31 | +0.46 | +3.58% | 0.18 | 1 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 67.00 | 10.80 | 12.90 | 11.85 | 12.86 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:51 PM EST |
| 68.00 | 10.05 | 10.95 | 10.50 | 11.30 | +0.63 | +5.91% | 0.15 | 2 | 7 | 0.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 69.00 | 9.05 | 9.85 | 9.45 | 10.30 | +0.44 | +4.47% | 0.14 | 2 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 70.00 | 7.85 | 8.90 | 8.38 | 8.31 | -1.68 | -16.82% | 0.12 | 1 | 49 | 1.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 71.00 | 5.90 | 8.00 | 6.95 | 7.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:51 PM EST |
| 72.00 | 5.25 | 6.90 | 6.08 | 7.25 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.54 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:51 PM EST |
| 73.00 | 4.95 | 5.90 | 5.43 | 5.44 | -0.18 | -3.21% | 0.07 | 1 | 9 | 0.48 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 74.00 | 4.05 | 4.95 | 4.50 | 4.72 | -0.16 | -3.28% | 0.06 | 1 | 30 | 0.39 | 0.97 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 75.00 | 2.53 | 3.90 | 3.22 | 3.28 | -0.50 | -13.23% | 0.04 | 15 | 103 | 0.27 | 0.93 | 0.06 | -0.04 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 76.00 | 2.27 | 2.99 | 2.63 | 2.81 | 0.00 | 0.00% | 0.03 | 32 | 927 | 0.22 | 0.86 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 77.00 | 1.80 | 2.04 | 1.92 | 1.81 | -0.37 | -16.98% | 0.02 | 90 | 449 | 0.18 | 0.75 | 0.16 | -0.06 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 78.00 | 1.08 | 1.22 | 1.15 | 1.13 | -0.22 | -16.30% | 0.01 | 255 | 438 | 0.16 | 0.58 | 0.21 | -0.06 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 79.00 | 0.56 | 0.61 | 0.59 | 0.59 | -0.21 | -26.25% | 0.01 | 5,712 | 3,507 | 0.16 | 0.36 | 0.21 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 80.00 | 0.24 | 0.29 | 0.27 | 0.29 | -0.10 | -25.65% | 0.00 | 5,403 | 1,691 | 0.17 | 0.19 | 0.15 | -0.04 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 81.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 2,857 | 2,338 | 0.18 | 0.10 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 82.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1,151 | 1,254 | 0.20 | 0.05 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 83.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 14 | 184 | 0.23 | 0.02 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 84.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 105 | 0.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 225 | 0.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 86.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:51 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:51 PM EST |
| 88.00 | 0.01 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 49 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 89.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:51 PM EST |
| 91.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:51 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 | 4.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:51 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:51 PM EST |
| 50.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:51 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.02 | 0.16 | +0.15 | +1,500.00% | 0.00 | 1 | 108 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 2:58:51 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:51 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:58:51 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:51 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:51 PM EST |
| 68.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:51 PM EST |
| 69.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:51 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:51 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 229 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 125 | 1,905 | 0.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 73.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 9 | 655 | 0.26 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 74.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 35 | 585 | 0.24 | -0.03 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 75.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 712 | 1,328 | 0.21 | -0.07 | 0.06 | -0.04 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 76.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 201 | 387 | 0.19 | -0.14 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 77.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.03 | -11.12% | 0.00 | 1,103 | 686 | 0.18 | -0.25 | 0.16 | -0.06 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 78.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.06 | -11.33% | 0.01 | 767 | 986 | 0.18 | -0.42 | 0.21 | -0.06 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 79.00 | 0.90 | 0.98 | 0.94 | 1.00 | +0.06 | +6.39% | 0.01 | 205 | 205 | 0.17 | -0.64 | 0.21 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 80.00 | 1.57 | 1.96 | 1.77 | 1.79 | +0.23 | +14.75% | 0.02 | 22 | 135 | 0.20 | -0.81 | 0.15 | -0.04 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 81.00 | 2.31 | 2.90 | 2.61 | 2.64 | +0.04 | +1.54% | 0.03 | 71 | 20 | 0.24 | -0.90 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 82.00 | 3.10 | 4.10 | 3.60 | 3.67 | +0.17 | +4.86% | 0.04 | 6 | 29 | 0.37 | -0.95 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 83.00 | 2.84 | 5.10 | 3.97 | 3.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.98 | 0.02 | -0.01 | 4/28/2026 | 5/1/2026 2:58:51 PM EST |
| 84.00 | 3.85 | 6.70 | 5.28 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:51 PM EST |
| 85.00 | 5.95 | 7.05 | 6.50 | 5.80 | -0.60 | -9.38% | 0.08 | 10 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 86.00 | 6.20 | 8.05 | 7.13 | % | 0.08 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:51 PM EST | |||
| 87.00 | 7.15 | 9.05 | 8.10 | % | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:51 PM EST | |||
| 88.00 | 7.90 | 10.05 | 8.98 | 9.37 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:51 PM EST |
| 89.00 | 9.05 | 11.25 | 10.15 | 10.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:51 PM EST |
| 90.00 | 10.05 | 12.05 | 11.05 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:51 PM EST | |||
| 91.00 | 11.00 | 13.15 | 12.08 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:51 PM EST |