Options Chain for COCA COLA CO COM (KO) - $77.27 as of 6/5/2026 9:13:28 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 | 30.15 | 34.00 | 32.08 | % | 0.71 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 50.00 | 25.05 | 29.00 | 27.03 | 29.80 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 55.00 | 20.85 | 24.05 | 22.45 | % | 0.41 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 60.00 | 15.30 | 19.05 | 17.18 | % | 0.29 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 65.00 | 10.20 | 14.05 | 12.13 | % | 0.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 67.00 | 9.00 | 12.05 | 10.53 | 11.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:44 PM EST |
| 68.00 | 7.70 | 11.05 | 9.38 | 10.42 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:44 PM EST |
| 69.00 | 6.75 | 10.05 | 8.40 | 9.43 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:44 PM EST |
| 70.00 | 6.60 | 9.05 | 7.83 | 8.46 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:44 PM EST |
| 71.00 | 5.50 | 8.05 | 6.78 | 7.46 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.02 | 0.99 | 0.01 | 0.00 | 6/2/2026 | 6/4/2026 3:59:44 PM EST |
| 72.00 | 4.75 | 7.10 | 5.93 | 6.49 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | 0.98 | 0.02 | -0.02 | 6/2/2026 | 6/4/2026 3:59:44 PM EST |
| 73.00 | 2.85 | 5.30 | 4.08 | 5.21 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.72 | 0.95 | 0.04 | -0.03 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 74.00 | 2.85 | 4.30 | 3.58 | 4.22 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.63 | 0.89 | 0.07 | -0.05 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 75.00 | 2.11 | 2.58 | 2.35 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.21 | 0.80 | 0.11 | -0.06 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 76.00 | 1.28 | 1.59 | 1.44 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.19 | 0.68 | 0.15 | -0.07 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 77.00 | 0.81 | 0.86 | 0.84 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.18 | 0.52 | 0.17 | -0.07 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 78.00 | 0.43 | 0.46 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 914 | 0.19 | 0.35 | 0.16 | -0.06 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 79.00 | 0.17 | 0.23 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,266 | 0.19 | 0.20 | 0.13 | -0.04 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 80.00 | 0.11 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,203 | 0.20 | 0.11 | 0.08 | -0.03 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 81.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,239 | 0.22 | 0.06 | 0.05 | -0.02 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 82.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,155 | 0.24 | 0.03 | 0.02 | -0.01 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 83.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.34 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 86.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.32 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 87.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:44 PM EST |
| 88.00 | 0.00 | 0.77 | 0.39 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.85 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:44 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:44 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:44 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 3:59:44 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:44 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 94.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 67.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 68.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:44 PM EST |
| 69.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:44 PM EST |
| 70.00 | 0.00 | 0.57 | 0.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.64 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 71.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | -0.01 | 0.01 | 0.00 | 5/21/2026 | 6/4/2026 3:59:44 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.36 | -0.02 | 0.02 | -0.02 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 73.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.24 | -0.05 | 0.04 | -0.03 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 74.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.21 | -0.11 | 0.07 | -0.05 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 75.00 | 0.24 | 0.26 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.21 | -0.20 | 0.11 | -0.06 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 76.00 | 0.47 | 0.51 | 0.49 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.20 | -0.32 | 0.15 | -0.07 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 77.00 | 0.89 | 0.93 | 0.91 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.20 | -0.48 | 0.17 | -0.07 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 78.00 | 1.30 | 1.60 | 1.45 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 951 | 0.18 | -0.65 | 0.16 | -0.06 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 79.00 | 1.83 | 2.53 | 2.18 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 586 | 0.24 | -0.80 | 0.13 | -0.04 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 80.00 | 2.70 | 3.40 | 3.05 | 2.87 | 0.00 | 0.00% | 0.04 | 0 | 314 | 0.30 | -0.89 | 0.08 | -0.03 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 81.00 | 3.45 | 4.40 | 3.93 | 2.36 | 0.00 | 0.00% | 0.05 | 0 | 576 | 0.33 | -0.94 | 0.05 | -0.02 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 82.00 | 3.00 | 5.75 | 4.38 | 3.34 | 0.00 | 0.00% | 0.05 | 0 | 163 | 0.54 | -0.97 | 0.02 | -0.01 | 6/3/2026 | 6/4/2026 3:59:44 PM EST |
| 83.00 | 4.05 | 8.00 | 6.03 | 4.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.93 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/4/2026 3:59:44 PM EST |
| 84.00 | 6.15 | 8.90 | 7.53 | 6.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 85.00 | 6.05 | 9.90 | 7.98 | 4.43 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 3:59:44 PM EST |
| 86.00 | 7.05 | 9.70 | 8.38 | 5.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 3:59:44 PM EST |
| 87.00 | 8.05 | 10.85 | 9.45 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 3:59:44 PM EST |
| 88.00 | 9.05 | 12.90 | 10.98 | 6.26 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 3:59:44 PM EST |
| 89.00 | 10.05 | 13.90 | 11.98 | % | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 90.00 | 11.05 | 14.90 | 12.98 | 9.98 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/4/2026 3:59:44 PM EST |
| 91.00 | 12.75 | 15.90 | 14.33 | 10.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/4/2026 3:59:44 PM EST |
| 92.00 | 13.05 | 16.90 | 14.98 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 93.00 | 14.05 | 17.90 | 15.98 | % | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 94.00 | 15.05 | 19.10 | 17.08 | % | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST |