Options Chain for COCA COLA CO COM (KO) - $78.61 as of 4/30/2026 7:55:36 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 | 37.15 | 41.00 | 39.08 | 39.07 | +6.07 | +18.40% | 0.98 | 4 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 42.50 | 34.50 | 38.50 | 36.50 | 36.27 | % | 0.86 | 6 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 45.00 | 32.15 | 36.05 | 34.10 | 34.00 | % | 0.76 | 2 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 47.50 | 29.70 | 33.50 | 31.60 | 31.37 | +2.02 | +6.89% | 0.67 | 2 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 50.00 | 27.10 | 31.05 | 29.08 | 28.82 | % | 0.58 | 2 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 55.00 | 22.15 | 26.05 | 24.10 | % | 0.44 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 57.50 | 19.65 | 23.55 | 21.60 | 21.20 | +1.30 | +6.54% | 0.38 | 6 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 60.00 | 17.15 | 21.05 | 19.10 | 18.35 | 0.00 | 0.00% | 0.32 | 0 | 450 | 0.96 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:59:06 PM EST |
| 62.50 | 14.65 | 18.55 | 16.60 | 12.92 | 0.00 | 0.00% | 0.27 | 0 | 47 | 0.90 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:06 PM EST |
| 64.00 | 13.10 | 17.05 | 15.08 | 15.05 | % | 0.24 | 2 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 65.00 | 12.25 | 15.00 | 13.63 | 11.56 | 0.00 | 0.00% | 0.21 | 0 | 253 | 0.75 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 66.00 | 11.25 | 13.10 | 12.18 | 13.15 | % | 0.18 | 2 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 67.00 | 10.15 | 14.05 | 12.10 | % | 0.18 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 67.50 | 9.70 | 13.55 | 11.63 | 9.15 | 0.00 | 0.00% | 0.17 | 0 | 1,819 | 0.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 68.00 | 9.30 | 11.10 | 10.20 | 11.15 | % | 0.15 | 2 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 69.00 | 8.20 | 12.05 | 10.13 | % | 0.15 | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 70.00 | 8.10 | 9.15 | 8.63 | 8.90 | -1.07 | -10.74% | 0.12 | 8 | 1,733 | 0.51 | 0.98 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 71.00 | 6.30 | 8.75 | 7.53 | 6.02 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.37 | 0.97 | 0.01 | -0.02 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 72.00 | 6.55 | 7.35 | 6.95 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.44 | 0.96 | 0.02 | -0.02 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 72.50 | 6.10 | 6.65 | 6.38 | 6.75 | +0.85 | +14.41% | 0.09 | 7 | 2,643 | 0.31 | 0.95 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 73.00 | 4.45 | 6.65 | 5.55 | 6.10 | +0.28 | +4.82% | 0.08 | 6 | 12 | 0.34 | 0.94 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 74.00 | 3.45 | 5.85 | 4.65 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.32 | 0.91 | 0.04 | -0.03 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 75.00 | 4.05 | 4.35 | 4.20 | 4.33 | +0.58 | +15.47% | 0.06 | 70 | 9,385 | 0.21 | 0.87 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 76.00 | 2.85 | 4.05 | 3.45 | 3.45 | +0.35 | +11.29% | 0.05 | 4 | 1,125 | 0.21 | 0.82 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 77.00 | 2.42 | 2.79 | 2.61 | 2.61 | +0.45 | +20.84% | 0.03 | 22 | 351 | 0.20 | 0.74 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 77.50 | 2.07 | 2.36 | 2.22 | 2.30 | +0.35 | +17.95% | 0.03 | 85 | 12,397 | 0.20 | 0.69 | 0.11 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 78.00 | 1.83 | 1.88 | 1.86 | 1.81 | +0.28 | +18.31% | 0.02 | 77 | 327 | 0.20 | 0.64 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 79.00 | 1.25 | 1.31 | 1.28 | 1.30 | +0.16 | +14.04% | 0.02 | 149 | 681 | 0.19 | 0.51 | 0.13 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 80.00 | 0.81 | 0.85 | 0.83 | 0.79 | +0.07 | +9.73% | 0.01 | 1,445 | 17,139 | 0.19 | 0.39 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 81.00 | 0.50 | 0.54 | 0.52 | 0.52 | +0.09 | +20.93% | 0.01 | 164 | 148 | 0.19 | 0.28 | 0.11 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 82.00 | 0.29 | 0.33 | 0.31 | 0.30 | +0.03 | +11.12% | 0.00 | 165 | 323 | 0.19 | 0.19 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 82.50 | 0.21 | 0.27 | 0.24 | 0.29 | +0.08 | +38.10% | 0.00 | 329 | 5,987 | 0.20 | 0.16 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 83.00 | 0.17 | 0.27 | 0.22 | 0.18 | -0.12 | -40.00% | 0.00 | 452 | 141 | 0.20 | 0.13 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 84.00 | 0.08 | 0.19 | 0.14 | 0.10 | -0.06 | -37.50% | 0.00 | 2 | 136 | 0.20 | 0.08 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 199 | 2,703 | 0.21 | 0.05 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 86.00 | 0.01 | 0.23 | 0.12 | 0.14 | +0.07 | +100.00% | 0.00 | 1 | 24 | 0.27 | 0.03 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 87.00 | 0.01 | 0.19 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 7 | 0.24 | 0.02 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 87.50 | 0.00 | 0.39 | 0.20 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 1,870 | 0.25 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 88.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.35 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.39 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 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 | 102 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 30 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 30 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 328 | 1.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:06 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 247 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:06 PM EST |
| 55.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,239 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:06 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 3,041 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 62.50 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,371 | 0.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 64.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 109 | 8,409 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 66.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 67.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.46 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 67.50 | 0.02 | 0.18 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 16,694 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 68.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 69.00 | 0.00 | 0.49 | 0.25 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 24 | 0.30 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 70.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 131 | 8,780 | 0.29 | -0.02 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 71.00 | 0.03 | 0.52 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 201 | 777 | 0.27 | -0.03 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 72.00 | 0.05 | 0.26 | 0.16 | 0.07 | -0.03 | -30.00% | 0.00 | 200 | 1,578 | 0.26 | -0.04 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 72.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 1,115 | 10,308 | 0.25 | -0.05 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 73.00 | 0.09 | 0.35 | 0.22 | 0.10 | -0.05 | -33.34% | 0.00 | 202 | 1,085 | 0.24 | -0.06 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 74.00 | 0.14 | 0.36 | 0.25 | 0.14 | -0.10 | -41.67% | 0.00 | 422 | 121 | 0.23 | -0.09 | 0.04 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 75.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.13 | -35.14% | 0.00 | 227 | 6,600 | 0.22 | -0.13 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 76.00 | 0.34 | 0.38 | 0.36 | 0.37 | -0.14 | -27.46% | 0.00 | 25 | 592 | 0.21 | -0.18 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 77.00 | 0.53 | 0.59 | 0.56 | 0.57 | -0.23 | -28.75% | 0.01 | 29 | 101 | 0.20 | -0.26 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 77.50 | 0.67 | 0.71 | 0.69 | 0.69 | -0.29 | -29.60% | 0.01 | 1,098 | 13,752 | 0.20 | -0.31 | 0.11 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 78.00 | 0.84 | 0.87 | 0.86 | 0.86 | -0.27 | -23.90% | 0.01 | 121 | 816 | 0.20 | -0.36 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 79.00 | 1.25 | 1.34 | 1.30 | 1.24 | -0.42 | -25.31% | 0.02 | 137 | 266 | 0.20 | -0.49 | 0.13 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 80.00 | 1.81 | 1.90 | 1.86 | 1.86 | -0.27 | -12.68% | 0.02 | 118 | 2,172 | 0.19 | -0.61 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 81.00 | 2.45 | 2.60 | 2.53 | 2.49 | -0.50 | -16.73% | 0.03 | 26 | 5 | 0.19 | -0.72 | 0.11 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 82.00 | 2.23 | 4.40 | 3.32 | 3.25 | +0.53 | +19.49% | 0.04 | 3 | 5 | 0.22 | -0.81 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 82.50 | 2.29 | 5.20 | 3.75 | 3.65 | +0.80 | +28.07% | 0.05 | 9 | 253 | 0.23 | -0.84 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 83.00 | 2.72 | 5.80 | 4.26 | 4.02 | +0.44 | +12.30% | 0.05 | 2 | 0 | 0.24 | -0.88 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 84.00 | 3.15 | 7.10 | 5.13 | 5.00 | % | 0.06 | 2 | 0 | 0.26 | -0.92 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 85.00 | 4.15 | 7.90 | 6.03 | 5.95 | -2.85 | -32.39% | 0.07 | 2 | 0 | 0.26 | -0.95 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 86.00 | 5.10 | 8.90 | 7.00 | 6.92 | -2.78 | -28.66% | 0.08 | 2 | 0 | 0.31 | -0.97 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 87.00 | 6.10 | 9.90 | 8.00 | 7.95 | -2.80 | -26.05% | 0.09 | 2 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 87.50 | 6.60 | 10.40 | 8.50 | 8.95 | % | 0.10 | 2 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 88.00 | 7.10 | 10.90 | 9.00 | 8.95 | -2.85 | -24.16% | 0.10 | 2 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 90.00 | 10.35 | 12.20 | 11.28 | 13.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 95.00 | 14.10 | 18.10 | 16.10 | 15.75 | % | 0.17 | 2 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |