Options Chain for COCA COLA CO COM (KO) - $80.58 as of 5/15/2026 7:37:05 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 | 38.95 | 43.00 | 40.98 | % | 1.02 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 45.00 | 33.95 | 38.00 | 35.98 | 33.05 | 0.00 | 0.00% | 0.80 | 0 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:56 PM EST |
| 50.00 | 29.00 | 33.00 | 31.00 | 28.20 | 0.00 | 0.00% | 0.62 | 0 | 7 | 3.28 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:56 PM EST |
| 55.00 | 24.00 | 27.30 | 25.65 | 20.73 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 3:59:56 PM EST |
| 60.00 | 19.00 | 21.95 | 20.48 | 20.35 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:56 PM EST |
| 63.00 | 16.00 | 19.15 | 17.58 | % | 0.28 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 64.00 | 15.00 | 17.95 | 16.48 | 13.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:56 PM EST |
| 65.00 | 14.00 | 16.95 | 15.48 | 15.25 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:56 PM EST |
| 66.00 | 13.00 | 15.95 | 14.48 | 11.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:56 PM EST |
| 67.00 | 12.00 | 14.95 | 13.48 | 10.83 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:56 PM EST |
| 68.00 | 12.35 | 13.55 | 12.95 | 12.35 | +0.30 | +2.49% | 0.19 | 2 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 69.00 | 11.50 | 12.70 | 12.10 | 11.38 | +0.32 | +2.90% | 0.18 | 2 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 70.00 | 10.60 | 11.30 | 10.95 | 11.07 | +0.85 | +8.32% | 0.16 | 3 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 71.00 | 8.00 | 10.45 | 9.23 | 9.79 | +0.55 | +5.96% | 0.13 | 2 | 13 | 0.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 72.00 | 7.80 | 9.70 | 8.75 | 8.59 | +0.20 | +2.39% | 0.12 | 2 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 73.00 | 7.40 | 8.35 | 7.88 | 8.02 | +0.56 | +7.51% | 0.11 | 4 | 26 | 0.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 74.00 | 6.75 | 7.25 | 7.00 | 7.05 | +0.80 | +12.80% | 0.09 | 3 | 56 | 0.49 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 75.00 | 4.90 | 6.40 | 5.65 | 5.75 | +0.74 | +14.77% | 0.08 | 1 | 71 | 0.51 | 0.99 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 76.00 | 4.50 | 5.40 | 4.95 | 4.81 | +0.58 | +13.72% | 0.07 | 1 | 164 | 0.44 | 0.98 | 0.02 | -0.02 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 77.00 | 3.70 | 4.45 | 4.08 | 4.09 | +0.19 | +4.88% | 0.05 | 14 | 239 | 0.40 | 0.95 | 0.04 | -0.03 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 78.00 | 2.90 | 3.55 | 3.23 | 3.35 | +0.47 | +16.32% | 0.04 | 37 | 252 | 0.36 | 0.90 | 0.07 | -0.04 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 79.00 | 2.03 | 2.40 | 2.22 | 2.17 | +0.17 | +8.50% | 0.03 | 106 | 901 | 0.20 | 0.81 | 0.12 | -0.05 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 80.00 | 1.27 | 1.50 | 1.39 | 1.43 | +0.25 | +21.19% | 0.02 | 236 | 1,185 | 0.19 | 0.67 | 0.16 | -0.06 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 81.00 | 0.69 | 0.78 | 0.74 | 0.75 | +0.09 | +13.64% | 0.01 | 1,334 | 917 | 0.17 | 0.49 | 0.20 | -0.06 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 82.00 | 0.30 | 0.39 | 0.35 | 0.34 | -0.01 | -2.86% | 0.00 | 5,533 | 995 | 0.17 | 0.29 | 0.19 | -0.05 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 83.00 | 0.13 | 0.21 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 291 | 305 | 0.18 | 0.14 | 0.13 | -0.03 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 84.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 5,857 | 181 | 0.19 | 0.06 | 0.07 | -0.02 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 58 | 83 | 0.19 | 0.02 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 86.00 | 0.00 | 0.27 | 0.14 | 0.09 | -0.17 | -65.39% | 0.00 | 9 | 12 | 0.37 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:56 PM EST |
| 88.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:56 PM EST |
| 89.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 475 | 32 | 0.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 91.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 92.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 1.06 | 0.53 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:56 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 64.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:56 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:56 PM EST |
| 68.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 3:59:56 PM EST |
| 69.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.24 | -92.31% | 0.00 | 3 | 43 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 123 | 0.54 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:56 PM EST |
| 72.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 450 | 0.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 236 | 0.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 70 | 3,195 | 0.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 75.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 60 | 324 | 0.29 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 76.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 31 | 494 | 0.25 | -0.02 | 0.02 | -0.02 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 77.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 1,371 | 1,219 | 0.22 | -0.05 | 0.04 | -0.03 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 78.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 403 | 2,764 | 0.20 | -0.10 | 0.07 | -0.04 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 79.00 | 0.19 | 0.30 | 0.25 | 0.21 | -0.14 | -40.00% | 0.00 | 161 | 407 | 0.20 | -0.19 | 0.12 | -0.05 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 80.00 | 0.40 | 0.64 | 0.52 | 0.42 | -0.24 | -36.37% | 0.01 | 523 | 178 | 0.20 | -0.33 | 0.16 | -0.06 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 81.00 | 0.74 | 1.07 | 0.91 | 0.86 | -0.17 | -16.51% | 0.01 | 515 | 516 | 0.19 | -0.51 | 0.20 | -0.06 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 82.00 | 1.16 | 1.65 | 1.41 | 1.55 | -0.16 | -9.36% | 0.02 | 53 | 121 | 0.16 | -0.71 | 0.19 | -0.05 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 83.00 | 1.16 | 2.38 | 1.77 | 2.36 | -0.35 | -12.92% | 0.02 | 5 | 4 | 0.25 | -0.86 | 0.13 | -0.03 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 84.00 | 1.95 | 3.40 | 2.68 | 3.21 | -0.45 | -12.30% | 0.03 | 4 | 3 | 0.32 | -0.94 | 0.07 | -0.02 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 85.00 | 2.03 | 5.50 | 3.77 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.68 | -0.98 | 0.03 | -0.01 | 5/6/2026 | 5/15/2026 3:59:56 PM EST |
| 86.00 | 4.55 | 5.75 | 5.15 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.55 | -1.00 | 0.01 | 0.00 | 5/13/2026 | 5/15/2026 3:59:56 PM EST |
| 87.00 | 5.15 | 6.90 | 6.03 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:56 PM EST |
| 88.00 | 5.00 | 8.30 | 6.65 | 9.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:56 PM EST |
| 89.00 | 6.25 | 9.10 | 7.68 | 8.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:56 PM EST |
| 90.00 | 7.25 | 10.10 | 8.68 | 11.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:56 PM EST |
| 91.00 | 8.45 | 11.10 | 9.78 | 12.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:56 PM EST |
| 92.00 | 9.00 | 12.30 | 10.65 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST |