Options Chain for COCA COLA CO COM (KO) - $74.99 as of 3/25/2026 6:29:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 41.85 | 44.20 | 43.03 | % | 1.32 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 35.00 | 39.35 | 41.80 | 40.58 | % | 1.16 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 37.50 | 36.90 | 39.25 | 38.08 | % | 1.02 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 40.00 | 34.30 | 36.65 | 35.48 | 35.75 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 42.50 | 31.85 | 34.40 | 33.13 | % | 0.78 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 45.00 | 29.40 | 31.95 | 30.68 | % | 0.68 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 47.50 | 26.95 | 29.50 | 28.23 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 50.00 | 24.45 | 27.00 | 25.73 | % | 0.51 | 0 | 59 | 0.76 | 0.99 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 52.50 | 22.10 | 23.55 | 22.83 | % | 0.43 | 0 | 57 | 0.51 | 0.99 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 55.00 | 19.75 | 21.15 | 20.45 | % | 0.37 | 0 | 50 | 0.47 | 0.98 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 57.50 | 17.25 | 18.60 | 17.93 | % | 0.31 | 0 | 21 | 0.39 | 0.97 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 60.00 | 15.10 | 16.70 | 15.90 | 16.07 | 0.00 | 0.00% | 0.27 | 0 | 185 | 0.44 | 0.95 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 62.50 | 12.50 | 13.85 | 13.18 | % | 0.21 | 0 | 720 | 0.33 | 0.92 | 0.01 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 65.00 | 10.60 | 12.00 | 11.30 | 11.30 | 0.00 | 0.00% | 0.17 | 0 | 1,306 | 0.36 | 0.88 | 0.02 | -0.02 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 67.50 | 9.00 | 9.65 | 9.33 | 9.17 | % | 0.14 | 2 | 1,191 | 0.28 | 0.83 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 70.00 | 6.90 | 7.50 | 7.20 | 7.20 | +0.60 | +9.10% | 0.10 | 58 | 10,520 | 0.26 | 0.76 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 72.50 | 5.10 | 5.85 | 5.48 | 5.08 | +0.23 | +4.75% | 0.08 | 13 | 4,130 | 0.26 | 0.67 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 75.00 | 3.45 | 3.60 | 3.53 | 3.51 | +0.07 | +2.04% | 0.05 | 135 | 4,920 | 0.22 | 0.55 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 77.50 | 2.18 | 2.28 | 2.23 | 2.22 | -0.04 | -1.77% | 0.03 | 271 | 7,586 | 0.21 | 0.42 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 80.00 | 1.30 | 1.38 | 1.34 | 1.32 | +0.02 | +1.54% | 0.02 | 5,993 | 15,972 | 0.21 | 0.29 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 82.50 | 0.71 | 0.78 | 0.75 | 0.76 | +0.03 | +4.11% | 0.01 | 50 | 7,469 | 0.20 | 0.19 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 85.00 | 0.33 | 0.47 | 0.40 | 0.47 | +0.02 | +4.45% | 0.00 | 30 | 4,567 | 0.20 | 0.12 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 87.50 | 0.12 | 0.28 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 40 | 1,514 | 0.20 | 0.07 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 90.00 | 0.05 | 0.22 | 0.14 | 0.14 | % | 0.00 | 20 | 512 | 0.21 | 0.04 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 95.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 242 | 0.24 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 100.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 237 | 0.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 423 | 0.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 87 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 54 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 102 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 50.00 | 0.04 | 0.40 | 0.22 | 0.23 | % | 0.00 | 5 | 235 | 0.47 | -0.01 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 52.50 | 0.08 | 0.49 | 0.29 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 910 | 0.45 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 55.00 | 0.16 | 0.35 | 0.26 | 0.22 | +0.09 | +69.24% | 0.00 | 11 | 1,893 | 0.40 | -0.02 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 57.50 | 0.18 | 0.41 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,704 | 0.37 | -0.03 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 60.00 | 0.31 | 0.41 | 0.36 | 0.35 | -0.02 | -5.41% | 0.01 | 3 | 5,893 | 0.34 | -0.05 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 62.50 | 0.43 | 0.60 | 0.52 | 0.44 | -0.03 | -6.39% | 0.01 | 10 | 6,717 | 0.32 | -0.08 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 65.00 | 0.64 | 0.75 | 0.70 | 0.69 | +0.03 | +4.55% | 0.01 | 313 | 19,010 | 0.30 | -0.12 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 67.50 | 0.88 | 0.99 | 0.94 | 0.97 | -0.06 | -5.83% | 0.01 | 324 | 7,633 | 0.27 | -0.17 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 70.00 | 1.31 | 1.41 | 1.36 | 1.35 | -0.13 | -8.79% | 0.02 | 203 | 7,145 | 0.25 | -0.24 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 72.50 | 1.99 | 2.06 | 2.03 | 2.00 | -0.20 | -9.10% | 0.03 | 85 | 4,414 | 0.24 | -0.33 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 75.00 | 2.87 | 2.93 | 2.90 | 2.89 | -0.31 | -9.69% | 0.04 | 55 | 14,862 | 0.22 | -0.45 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 77.50 | 4.10 | 4.25 | 4.18 | 4.20 | -0.35 | -7.70% | 0.05 | 12 | 1,177 | 0.21 | -0.58 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 80.00 | 5.50 | 6.40 | 5.95 | 6.09 | 0.00 | 0.00% | 0.07 | 0 | 1,523 | 0.21 | -0.71 | 0.05 | -0.02 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 82.50 | 7.60 | 8.80 | 8.20 | % | 0.10 | 0 | 120 | 0.23 | -0.81 | 0.04 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 85.00 | 9.30 | 11.10 | 10.20 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.31 | -0.88 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 87.50 | 11.05 | 13.50 | 12.28 | % | 0.14 | 0 | 0 | 0.34 | -0.93 | 0.02 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 90.00 | 13.50 | 16.05 | 14.78 | % | 0.16 | 0 | 1 | 0.38 | -0.96 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 95.00 | 17.75 | 21.05 | 19.40 | % | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 100.00 | 23.50 | 26.05 | 24.78 | % | 0.25 | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 105.00 | 28.50 | 31.05 | 29.78 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST |