Options Chain for COCA COLA CO COM (KO) - $77.22 as of 4/7/2026 7:52:10 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 | 29.55 | 33.00 | 31.28 | % | 0.70 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 50.00 | 24.55 | 28.00 | 26.28 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 55.00 | 19.60 | 23.10 | 21.35 | % | 0.39 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 60.00 | 14.70 | 18.20 | 16.45 | % | 0.27 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 64.00 | 10.95 | 13.95 | 12.45 | % | 0.19 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 65.00 | 10.10 | 13.00 | 11.55 | % | 0.18 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 66.00 | 9.20 | 12.00 | 10.60 | % | 0.16 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 67.00 | 8.05 | 11.25 | 9.65 | % | 0.14 | 0 | 0 | 0.54 | 0.94 | 0.02 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 68.00 | 7.40 | 10.10 | 8.75 | % | 0.13 | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 69.00 | 6.65 | 9.20 | 7.93 | % | 0.11 | 0 | 0 | 0.46 | 0.88 | 0.03 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 70.00 | 5.95 | 8.50 | 7.23 | % | 0.10 | 0 | 0 | 0.46 | 0.85 | 0.03 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 71.00 | 5.30 | 7.35 | 6.33 | 7.25 | % | 0.09 | 10 | 0 | 0.40 | 0.81 | 0.04 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 72.00 | 3.45 | 6.20 | 4.83 | % | 0.07 | 0 | 0 | 0.34 | 0.77 | 0.05 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 73.00 | 4.15 | 4.95 | 4.55 | 6.48 | % | 0.06 | 1 | 0 | 0.23 | 0.72 | 0.05 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 74.00 | 3.50 | 4.75 | 4.13 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.06 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 75.00 | 2.60 | 3.60 | 3.10 | % | 0.04 | 0 | 0 | 0.22 | 0.61 | 0.06 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 76.00 | 2.07 | 3.10 | 2.59 | 3.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.55 | 0.07 | -0.03 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 77.00 | 1.55 | 2.45 | 2.00 | 2.69 | % | 0.03 | 4 | 0 | 0.22 | 0.48 | 0.07 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 78.00 | 1.09 | 1.99 | 1.54 | % | 0.02 | 0 | 0 | 0.22 | 0.41 | 0.07 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 79.00 | 0.79 | 1.68 | 1.24 | 1.60 | +0.01 | +0.63% | 0.02 | 6 | 10 | 0.21 | 0.35 | 0.06 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 80.00 | 0.64 | 1.27 | 0.96 | 1.27 | 0.00 | 0.00% | 0.01 | 3 | 22 | 0.21 | 0.30 | 0.06 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 81.00 | 0.37 | 1.20 | 0.79 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.25 | 0.05 | -0.03 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 82.00 | 0.19 | 1.00 | 0.60 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.21 | 0.22 | 0.05 | -0.02 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.04 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 84.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.29 | 0.14 | 0.03 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.03 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 86.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.02 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 87.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.02 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 88.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 4/7/2026 3:59:57 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 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 66.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 67.00 | 0.00 | 2.43 | 1.22 | % | 0.02 | 0 | 0 | 0.60 | -0.06 | 0.02 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 68.00 | 0.12 | 2.49 | 1.31 | % | 0.02 | 0 | 0 | 0.39 | -0.09 | 0.02 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 69.00 | 0.33 | 2.56 | 1.45 | 0.41 | % | 0.02 | 1 | 0 | 0.39 | -0.12 | 0.03 | -0.02 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 70.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.03 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 71.00 | 0.45 | 1.24 | 0.85 | 0.86 | % | 0.01 | 5 | 0 | 0.26 | -0.19 | 0.04 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 72.00 | 0.56 | 1.31 | 0.94 | 1.00 | % | 0.01 | 100 | 0 | 0.24 | -0.23 | 0.05 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 73.00 | 0.73 | 1.57 | 1.15 | % | 0.02 | 0 | 0 | 0.25 | -0.28 | 0.05 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 74.00 | 0.82 | 1.91 | 1.37 | 1.50 | +0.16 | +11.94% | 0.02 | 3 | 1 | 0.22 | -0.33 | 0.06 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 75.00 | 1.56 | 2.38 | 1.97 | 1.61 | % | 0.03 | 4 | 0 | 0.24 | -0.39 | 0.06 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 76.00 | 0.72 | 2.81 | 1.77 | % | 0.02 | 0 | 0 | 0.22 | -0.45 | 0.07 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 77.00 | 2.01 | 3.25 | 2.63 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.21 | -0.52 | 0.07 | -0.03 | 4/2/2026 | 4/7/2026 3:59:57 PM EST |
| 78.00 | 2.97 | 3.75 | 3.36 | 3.15 | +0.55 | +21.16% | 0.04 | 2 | 2 | 0.23 | -0.59 | 0.07 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 79.00 | 3.50 | 5.00 | 4.25 | % | 0.05 | 0 | 0 | 0.24 | -0.65 | 0.06 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 80.00 | 2.86 | 5.25 | 4.06 | % | 0.05 | 0 | 0 | 0.31 | -0.70 | 0.06 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 81.00 | 4.10 | 6.60 | 5.35 | % | 0.07 | 0 | 0 | 0.35 | -0.75 | 0.05 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 82.00 | 4.95 | 7.75 | 6.35 | % | 0.08 | 0 | 0 | 0.39 | -0.78 | 0.05 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 83.00 | 5.85 | 8.65 | 7.25 | % | 0.09 | 0 | 0 | 0.41 | -0.83 | 0.04 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 84.00 | 6.20 | 9.80 | 8.00 | % | 0.10 | 0 | 0 | 0.45 | -0.86 | 0.03 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 85.00 | 7.25 | 11.00 | 9.13 | % | 0.11 | 0 | 0 | 0.50 | -0.90 | 0.03 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 86.00 | 8.25 | 11.95 | 10.10 | % | 0.12 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 87.00 | 9.20 | 13.10 | 11.15 | % | 0.13 | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 88.00 | 10.20 | 14.10 | 12.15 | % | 0.14 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 90.00 | 12.20 | 16.10 | 14.15 | % | 0.16 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 4/7/2026 3:59:57 PM EST |