Options Chain for COCA COLA CO COM (KO) - $79.27 as of 3/4/2026 7:49:43 AM 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 | 36.25 | 40.35 | 38.30 | 37.40 | 0.00 | 0.00% | 0.96 | 0 | 22 | 1.34 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 12:59:03 PM EST |
| 42.50 | 33.75 | 37.85 | 35.80 | 24.32 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 3/4/2026 12:59:03 PM EST |
| 45.00 | 31.25 | 35.40 | 33.33 | 21.45 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 3/4/2026 12:59:03 PM EST |
| 47.50 | 28.80 | 32.90 | 30.85 | 20.44 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 3/4/2026 12:59:03 PM EST |
| 50.00 | 26.30 | 30.10 | 28.20 | 29.50 | 0.00 | 0.00% | 0.56 | 0 | 24 | 0.88 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:03 PM EST |
| 55.00 | 21.35 | 25.30 | 23.33 | 23.19 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.71 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:59:03 PM EST |
| 57.50 | 20.35 | 22.05 | 21.20 | 21.39 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:59:03 PM EST |
| 60.00 | 17.25 | 19.60 | 18.43 | 19.60 | 0.00 | 0.00% | 0.31 | 0 | 40 | 0.58 | 0.99 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 12:59:03 PM EST |
| 62.50 | 14.85 | 17.20 | 16.03 | 15.70 | 0.00 | 0.00% | 0.26 | 0 | 47 | 0.53 | 0.97 | 0.01 | 0.00 | 2/6/2026 | 3/4/2026 12:59:03 PM EST |
| 65.00 | 13.10 | 14.40 | 13.75 | 15.92 | 0.00 | 0.00% | 0.21 | 0 | 254 | 0.42 | 0.95 | 0.01 | -0.01 | 2/26/2026 | 3/4/2026 12:59:03 PM EST |
| 67.50 | 10.65 | 12.40 | 11.53 | 11.77 | -0.53 | -4.31% | 0.17 | 1 | 1,829 | 0.42 | 0.91 | 0.02 | -0.01 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 70.00 | 8.50 | 10.10 | 9.30 | 9.00 | -1.11 | -10.98% | 0.13 | 3 | 1,889 | 0.29 | 0.85 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 72.50 | 6.65 | 6.95 | 6.80 | 6.75 | -1.25 | -15.63% | 0.09 | 10 | 3,141 | 0.22 | 0.78 | 0.04 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 75.00 | 4.75 | 5.00 | 4.88 | 4.90 | -0.85 | -14.79% | 0.07 | 16 | 5,936 | 0.21 | 0.68 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 77.50 | 3.20 | 3.40 | 3.30 | 3.27 | -0.93 | -22.15% | 0.04 | 285 | 11,260 | 0.21 | 0.56 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 80.00 | 2.03 | 2.09 | 2.06 | 2.06 | -0.61 | -22.85% | 0.03 | 525 | 8,962 | 0.20 | 0.42 | 0.06 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 82.50 | 1.13 | 1.20 | 1.17 | 1.18 | -0.35 | -22.88% | 0.01 | 202 | 4,331 | 0.19 | 0.29 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 85.00 | 0.56 | 0.67 | 0.62 | 0.61 | -0.21 | -25.61% | 0.01 | 82 | 2,920 | 0.19 | 0.19 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 87.50 | 0.27 | 0.37 | 0.32 | 0.31 | -0.09 | -22.50% | 0.00 | 53 | 1,735 | 0.19 | 0.12 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 90.00 | 0.11 | 0.33 | 0.22 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.21 | 0.07 | 0.02 | -0.01 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 95.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 11 | 264 | 0.22 | 0.02 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:59:03 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 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/4/2026 12:59:03 PM EST |
| 42.50 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 3/4/2026 12:59:03 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:03 PM EST |
| 47.50 | 0.00 | 0.81 | 0.41 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.81 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:59:03 PM EST |
| 50.00 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 222 | 0.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:03 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.06 | -28.58% | 0.00 | 2 | 320 | 0.39 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 57.50 | 0.03 | 0.55 | 0.29 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,235 | 0.40 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:03 PM EST |
| 60.00 | 0.20 | 0.39 | 0.30 | 0.26 | -0.07 | -21.22% | 0.01 | 11 | 2,352 | 0.36 | -0.01 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 62.50 | 0.27 | 0.37 | 0.32 | 0.35 | -0.02 | -5.41% | 0.01 | 10 | 2,517 | 0.34 | -0.03 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 65.00 | 0.38 | 0.44 | 0.41 | 0.40 | -0.05 | -11.12% | 0.01 | 21 | 8,329 | 0.31 | -0.05 | 0.01 | -0.01 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 67.50 | 0.46 | 0.58 | 0.52 | 0.53 | -0.05 | -8.63% | 0.01 | 10,041 | 6,232 | 0.28 | -0.09 | 0.02 | -0.01 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 70.00 | 0.68 | 0.77 | 0.73 | 0.73 | +0.03 | +4.29% | 0.01 | 331 | 2,678 | 0.26 | -0.15 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 72.50 | 1.01 | 1.08 | 1.05 | 1.07 | +0.10 | +10.31% | 0.01 | 481 | 5,347 | 0.23 | -0.22 | 0.04 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 75.00 | 1.57 | 1.63 | 1.60 | 1.59 | +0.25 | +18.66% | 0.02 | 383 | 4,352 | 0.22 | -0.32 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 77.50 | 2.45 | 2.52 | 2.49 | 2.50 | +0.40 | +19.05% | 0.03 | 10,187 | 3,581 | 0.21 | -0.44 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 80.00 | 3.70 | 3.80 | 3.75 | 3.75 | +0.65 | +20.97% | 0.05 | 198 | 2,419 | 0.20 | -0.58 | 0.06 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 82.50 | 5.35 | 5.85 | 5.60 | 5.60 | +0.70 | +14.29% | 0.07 | 4 | 276 | 0.22 | -0.71 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 85.00 | 6.45 | 8.00 | 7.23 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.26 | -0.81 | 0.04 | -0.01 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 87.50 | 8.95 | 10.30 | 9.63 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 198 | 0.29 | -0.88 | 0.03 | -0.01 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 90.00 | 11.35 | 12.90 | 12.13 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.35 | -0.93 | 0.02 | -0.01 | 2/25/2026 | 3/4/2026 12:59:03 PM EST |
| 95.00 | 15.55 | 18.55 | 17.05 | 17.17 | +1.40 | +8.88% | 0.18 | 2 | 2 | 0.49 | -0.98 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |