Options Chain for COCA COLA CO COM (KO) - $75.11 as of 3/23/2026 8:04:34 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 | 33.35 | 37.50 | 35.43 | 38.10 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:03 PM EST |
| 42.50 | 30.85 | 35.00 | 32.93 | 24.32 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 3/23/2026 4:00:03 PM EST |
| 45.00 | 28.40 | 32.55 | 30.48 | 21.45 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 3/23/2026 4:00:03 PM EST |
| 47.50 | 25.90 | 30.10 | 28.00 | 30.50 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:03 PM EST |
| 50.00 | 23.50 | 27.60 | 25.55 | 29.50 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 4:00:03 PM EST |
| 55.00 | 18.70 | 22.60 | 20.65 | 23.19 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.91 | 0.99 | 0.00 | -0.01 | 2/9/2026 | 3/23/2026 4:00:03 PM EST |
| 57.50 | 16.35 | 20.15 | 18.25 | 18.80 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.82 | 0.98 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 4:00:03 PM EST |
| 60.00 | 15.50 | 15.95 | 15.73 | 16.99 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.44 | 0.96 | 0.01 | -0.02 | 3/11/2026 | 3/23/2026 4:00:03 PM EST |
| 62.50 | 13.10 | 13.60 | 13.35 | 16.08 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.34 | 0.94 | 0.01 | -0.02 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 65.00 | 10.30 | 11.15 | 10.73 | 13.35 | 0.00 | 0.00% | 0.17 | 0 | 244 | 0.35 | 0.90 | 0.02 | -0.02 | 3/13/2026 | 3/23/2026 4:00:03 PM EST |
| 67.50 | 7.60 | 8.70 | 8.15 | 8.70 | -1.70 | -16.35% | 0.12 | 1 | 1,829 | 0.29 | 0.86 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 70.00 | 6.15 | 6.50 | 6.33 | 6.50 | -0.80 | -10.96% | 0.09 | 31 | 1,747 | 0.24 | 0.80 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 72.50 | 4.35 | 4.55 | 4.45 | 4.51 | +0.07 | +1.58% | 0.06 | 8 | 3,031 | 0.23 | 0.70 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 75.00 | 2.76 | 2.89 | 2.83 | 2.77 | +0.11 | +4.14% | 0.04 | 211 | 8,893 | 0.22 | 0.56 | 0.07 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 77.50 | 1.55 | 1.66 | 1.61 | 1.63 | +0.03 | +1.88% | 0.02 | 299 | 10,410 | 0.21 | 0.38 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 80.00 | 0.78 | 0.84 | 0.81 | 0.80 | -0.04 | -4.77% | 0.01 | 204 | 9,484 | 0.20 | 0.23 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 82.50 | 0.37 | 0.44 | 0.41 | 0.37 | -0.05 | -11.91% | 0.00 | 108 | 4,462 | 0.21 | 0.13 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 85.00 | 0.16 | 0.36 | 0.26 | 0.19 | -0.06 | -24.00% | 0.00 | 71 | 3,146 | 0.22 | 0.07 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 87.50 | 0.08 | 0.13 | 0.11 | 0.07 | -0.09 | -56.25% | 0.00 | 32 | 1,844 | 0.22 | 0.04 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 90.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 390 | 0.23 | 0.02 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 95.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 111 | 293 | 0.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.70 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.16 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.30 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.81 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/23/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.29 | 0.15 | 0.12 | +0.05 | +71.43% | 0.00 | 2 | 267 | 0.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 55.00 | 0.06 | 0.24 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 4 | 320 | 0.45 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 57.50 | 0.06 | 0.26 | 0.16 | 0.16 | -0.06 | -27.28% | 0.00 | 2 | 1,232 | 0.40 | -0.02 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 60.00 | 0.06 | 0.27 | 0.17 | 0.16 | -0.10 | -38.47% | 0.00 | 2 | 2,373 | 0.35 | -0.04 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 62.50 | 0.20 | 0.32 | 0.26 | 0.28 | -0.05 | -15.16% | 0.00 | 6 | 2,317 | 0.33 | -0.06 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 65.00 | 0.20 | 0.43 | 0.32 | 0.35 | -0.20 | -36.37% | 0.00 | 69 | 8,305 | 0.29 | -0.10 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 67.50 | 0.48 | 0.57 | 0.53 | 0.53 | -0.15 | -22.06% | 0.01 | 121 | 16,334 | 0.27 | -0.14 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 70.00 | 0.83 | 0.88 | 0.86 | 0.85 | -0.25 | -22.73% | 0.01 | 53 | 5,122 | 0.25 | -0.20 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 72.50 | 1.37 | 1.47 | 1.42 | 1.41 | -0.30 | -17.55% | 0.02 | 64 | 6,207 | 0.24 | -0.30 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 75.00 | 2.23 | 2.34 | 2.29 | 2.31 | -0.27 | -10.47% | 0.03 | 259 | 4,391 | 0.22 | -0.44 | 0.07 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 77.50 | 3.50 | 3.65 | 3.58 | 3.45 | -0.51 | -12.88% | 0.05 | 81 | 13,654 | 0.21 | -0.62 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 80.00 | 4.90 | 5.40 | 5.15 | 5.26 | -0.55 | -9.47% | 0.06 | 7 | 2,319 | 0.17 | -0.77 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 82.50 | 7.25 | 8.30 | 7.78 | 7.69 | 0.00 | 0.00% | 0.09 | 0 | 316 | 0.32 | -0.87 | 0.04 | -0.01 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 85.00 | 7.85 | 11.70 | 9.78 | 9.80 | -0.37 | -3.64% | 0.12 | 1 | 14 | 0.48 | -0.93 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 87.50 | 10.30 | 14.30 | 12.30 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.96 | 0.01 | 0.00 | 3/6/2026 | 3/23/2026 4:00:03 PM EST |
| 90.00 | 12.75 | 16.80 | 14.78 | 15.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 95.00 | 17.75 | 21.85 | 19.80 | 19.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:03 PM EST |