Options Chain for COCA COLA CO COM (KO) - $80.41 as of 5/29/2026 11:00:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.05 | 36.65 | 34.85 | 34.30 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 9:59:02 AM EST |
| 50.00 | 28.20 | 31.65 | 29.93 | % | 0.60 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:59:02 AM EST | |||
| 55.00 | 23.45 | 26.60 | 25.03 | 27.10 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:59:02 AM EST |
| 60.00 | 18.95 | 21.35 | 20.15 | 20.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:02 AM EST |
| 63.00 | 15.85 | 18.40 | 17.13 | 17.07 | -2.18 | -11.33% | 0.27 | 4 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 64.00 | 14.70 | 17.45 | 16.08 | 16.03 | -2.23 | -12.22% | 0.25 | 4 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 65.00 | 13.80 | 16.50 | 15.15 | 15.02 | +1.38 | +10.12% | 0.23 | 4 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 66.00 | 12.90 | 15.40 | 14.15 | 14.12 | -2.18 | -13.38% | 0.21 | 4 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 67.00 | 12.00 | 14.35 | 13.18 | 13.14 | -2.16 | -14.12% | 0.20 | 4 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 68.00 | 11.00 | 12.90 | 11.95 | 12.13 | -1.99 | -14.10% | 0.18 | 4 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 69.00 | 9.95 | 12.05 | 11.00 | 11.10 | -2.02 | -15.40% | 0.16 | 4 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 70.00 | 8.85 | 11.35 | 10.10 | 10.08 | -2.13 | -17.45% | 0.14 | 4 | 8 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 71.00 | 7.85 | 10.40 | 9.13 | 9.11 | -0.93 | -9.27% | 0.13 | 4 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 72.00 | 6.95 | 9.35 | 8.15 | 7.96 | -1.39 | -14.87% | 0.11 | 4 | 15 | 1.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 73.00 | 5.30 | 8.40 | 6.85 | 7.00 | -0.12 | -1.69% | 0.09 | 2 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 74.00 | 4.25 | 7.70 | 5.98 | 6.19 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.96 | 0.99 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 9:59:02 AM EST |
| 75.00 | 4.40 | 6.00 | 5.20 | 5.30 | -0.25 | -4.51% | 0.07 | 22 | 69 | 0.71 | 0.97 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 76.00 | 3.50 | 5.00 | 4.25 | 4.42 | -0.18 | -3.92% | 0.06 | 22 | 126 | 0.67 | 0.93 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 77.00 | 3.15 | 3.50 | 3.33 | 3.18 | -0.48 | -13.12% | 0.04 | 279 | 77 | 0.24 | 0.87 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 78.00 | 2.17 | 2.37 | 2.27 | 2.25 | -0.64 | -22.15% | 0.03 | 15 | 317 | 0.23 | 0.79 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 79.00 | 1.29 | 1.57 | 1.43 | 1.50 | -0.74 | -33.04% | 0.02 | 32 | 635 | 0.21 | 0.66 | 0.16 | -0.06 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 80.00 | 0.81 | 0.88 | 0.85 | 0.84 | -0.31 | -26.96% | 0.01 | 393 | 1,072 | 0.18 | 0.48 | 0.19 | -0.06 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 81.00 | 0.40 | 0.44 | 0.42 | 0.42 | -0.18 | -30.00% | 0.01 | 321 | 1,481 | 0.18 | 0.30 | 0.17 | -0.05 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 82.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 189 | 2,094 | 0.19 | 0.17 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 83.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 1,027 | 822 | 0.20 | 0.09 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 84.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 1,017 | 0.21 | 0.05 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 85.00 | 0.01 | 0.20 | 0.11 | 0.28 | +0.21 | +300.00% | 0.00 | 2 | 569 | 0.49 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 86.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.32 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 9:59:02 AM EST |
| 87.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:02 AM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:59:02 AM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 9:59:02 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 9:59:02 AM EST |
| 91.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:02 AM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:02 AM EST |
| 93.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:02 AM EST | |||
| 94.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:02 AM 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 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:02 AM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:02 AM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:02 AM EST | |||
| 60.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:02 AM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 9:59:02 AM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 9:59:02 AM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 9:59:02 AM EST |
| 66.00 | 0.00 | 0.76 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 9:59:02 AM EST |
| 67.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 68.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:59:02 AM EST |
| 69.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:02 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.91 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:59:02 AM EST |
| 71.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:59:02 AM EST |
| 72.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:02 AM EST |
| 73.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 268 | 0.36 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 75.00 | 0.01 | 0.15 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 483 | 0.29 | -0.03 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 76.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 646 | 0.23 | -0.07 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 77.00 | 0.06 | 0.11 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 1,007 | 568 | 0.21 | -0.13 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 78.00 | 0.14 | 0.20 | 0.17 | 0.17 | +0.03 | +21.43% | 0.00 | 81 | 249 | 0.19 | -0.21 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 79.00 | 0.32 | 0.35 | 0.34 | 0.34 | +0.06 | +21.43% | 0.00 | 163 | 471 | 0.18 | -0.34 | 0.16 | -0.06 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 80.00 | 0.65 | 0.72 | 0.69 | 0.69 | +0.08 | +13.12% | 0.01 | 78 | 1,462 | 0.16 | -0.52 | 0.19 | -0.06 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 81.00 | 1.17 | 1.48 | 1.33 | 1.33 | +0.32 | +31.69% | 0.02 | 67 | 565 | 0.14 | -0.70 | 0.17 | -0.05 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 82.00 | 1.90 | 2.40 | 2.15 | 2.15 | +0.38 | +21.47% | 0.03 | 13 | 909 | 0.25 | -0.83 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 83.00 | 2.74 | 3.35 | 3.05 | 2.81 | +0.40 | +16.60% | 0.04 | 5 | 71 | 0.43 | -0.91 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 9:59:02 AM EST |
| 84.00 | 3.65 | 4.60 | 4.13 | 2.26 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.59 | -0.95 | 0.04 | -0.02 | 5/27/2026 | 5/29/2026 9:59:02 AM EST |
| 85.00 | 4.65 | 5.50 | 5.08 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 9:59:02 AM EST |
| 86.00 | 4.40 | 7.50 | 5.95 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 9:59:02 AM EST |
| 87.00 | 6.10 | 7.70 | 6.90 | 4.66 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:59:02 AM EST |
| 88.00 | 6.85 | 9.65 | 8.25 | % | 0.09 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:02 AM EST | |||
| 89.00 | 7.40 | 9.85 | 8.63 | 8.01 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:59:02 AM EST |
| 90.00 | 9.00 | 10.80 | 9.90 | 8.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:59:02 AM EST |
| 91.00 | 10.15 | 11.75 | 10.95 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:59:02 AM EST |
| 92.00 | 11.10 | 13.30 | 12.20 | 10.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:59:02 AM EST |
| 93.00 | 11.80 | 13.80 | 12.80 | 11.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:59:02 AM EST |
| 94.00 | 12.75 | 14.85 | 13.80 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:02 AM EST |