Options Chain for COCA COLA CO COM (KO) - $81.92 as of 5/20/2026 2:50:14 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 | 34.80 | 38.75 | 36.78 | 34.30 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:08 PM EST |
| 50.00 | 29.80 | 33.75 | 31.78 | % | 0.64 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 55.00 | 24.85 | 28.75 | 26.80 | 27.10 | +2.73 | +11.21% | 0.49 | 1 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 60.00 | 19.90 | 23.65 | 21.78 | 22.15 | % | 0.36 | 1 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST | |
| 63.00 | 17.00 | 20.80 | 18.90 | 20.30 | % | 0.30 | 1 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST | |
| 64.00 | 15.85 | 19.80 | 17.83 | % | 0.28 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 65.00 | 16.15 | 18.80 | 17.48 | 13.64 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:08 PM EST |
| 66.00 | 14.05 | 17.80 | 15.93 | % | 0.24 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 67.00 | 12.85 | 16.80 | 14.83 | % | 0.22 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 68.00 | 11.85 | 15.80 | 13.83 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 69.00 | 11.65 | 14.25 | 12.95 | % | 0.19 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 70.00 | 10.65 | 13.25 | 11.95 | 12.21 | +3.29 | +36.89% | 0.17 | 1 | 7 | 0.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 71.00 | 9.65 | 12.25 | 10.95 | 8.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:08 PM EST |
| 72.00 | 8.15 | 11.30 | 9.73 | 8.21 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:08 PM EST |
| 73.00 | 8.00 | 10.20 | 9.10 | 9.36 | +2.63 | +39.08% | 0.12 | 1 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 74.00 | 6.45 | 9.35 | 7.90 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.66 | 0.97 | 0.01 | -0.02 | 5/12/2026 | 5/20/2026 4:00:08 PM EST |
| 75.00 | 6.40 | 8.05 | 7.23 | 7.15 | +3.01 | +72.71% | 0.10 | 3 | 36 | 0.55 | 0.95 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 76.00 | 5.40 | 6.80 | 6.10 | 6.20 | -0.07 | -1.12% | 0.08 | 3 | 111 | 0.45 | 0.92 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 77.00 | 4.55 | 5.80 | 5.18 | 5.10 | -0.15 | -2.86% | 0.07 | 13 | 63 | 0.40 | 0.90 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 78.00 | 3.70 | 4.45 | 4.08 | 4.65 | +0.90 | +24.00% | 0.05 | 1 | 273 | 0.29 | 0.86 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 79.00 | 2.79 | 3.55 | 3.17 | 3.16 | -0.24 | -7.06% | 0.04 | 11 | 682 | 0.21 | 0.81 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 80.00 | 2.18 | 2.55 | 2.37 | 2.45 | -0.21 | -7.90% | 0.03 | 8 | 696 | 0.20 | 0.73 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 81.00 | 1.53 | 1.64 | 1.59 | 1.89 | 0.00 | 0.00% | 0.02 | 15 | 772 | 0.18 | 0.61 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 82.00 | 0.96 | 1.09 | 1.03 | 1.14 | -0.08 | -6.56% | 0.01 | 60 | 1,495 | 0.17 | 0.47 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 83.00 | 0.59 | 0.68 | 0.64 | 0.70 | -0.14 | -16.67% | 0.01 | 24 | 424 | 0.17 | 0.35 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 84.00 | 0.31 | 0.39 | 0.35 | 0.41 | -0.07 | -14.59% | 0.00 | 719 | 295 | 0.17 | 0.26 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 85.00 | 0.11 | 0.27 | 0.19 | 0.23 | -0.06 | -20.69% | 0.00 | 17 | 443 | 0.17 | 0.19 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 86.00 | 0.10 | 0.24 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.19 | 0.14 | 0.06 | -0.03 | 5/19/2026 | 5/20/2026 4:00:08 PM EST |
| 87.00 | 0.02 | 0.14 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 3 | 0.18 | 0.10 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 88.00 | 0.01 | 0.29 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 11 | 3 | 0.22 | 0.06 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 89.00 | 0.00 | 0.44 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.36 | 0.03 | 0.02 | -0.01 | 4/28/2026 | 5/20/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 4:00:08 PM EST |
| 91.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 92.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 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 | 2.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 63.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.78 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:08 PM EST |
| 64.00 | 0.00 | 0.96 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:08 PM EST |
| 66.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:08 PM EST |
| 67.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:08 PM EST |
| 68.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:08 PM EST |
| 69.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.02 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:08 PM EST |
| 74.00 | 0.04 | 0.17 | 0.11 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 275 | 0.29 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 75.00 | 0.06 | 0.15 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 461 | 0.26 | -0.05 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 76.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 5 | 154 | 0.22 | -0.08 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 77.00 | 0.13 | 0.18 | 0.16 | 0.13 | -0.13 | -50.00% | 0.00 | 8 | 538 | 0.21 | -0.10 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 78.00 | 0.15 | 0.28 | 0.22 | 0.21 | -0.02 | -8.70% | 0.00 | 33 | 152 | 0.20 | -0.14 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 79.00 | 0.29 | 0.38 | 0.34 | 0.32 | -0.02 | -5.89% | 0.00 | 4 | 106 | 0.19 | -0.19 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 80.00 | 0.48 | 0.59 | 0.54 | 0.50 | -0.05 | -9.10% | 0.01 | 5 | 1,349 | 0.18 | -0.27 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 81.00 | 0.82 | 0.90 | 0.86 | 0.75 | -0.07 | -8.54% | 0.01 | 26 | 62 | 0.17 | -0.39 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 82.00 | 1.27 | 1.41 | 1.34 | 1.15 | -0.16 | -12.22% | 0.02 | 78 | 786 | 0.17 | -0.53 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 83.00 | 1.69 | 2.10 | 1.90 | 1.76 | +0.09 | +5.39% | 0.02 | 12 | 8 | 0.16 | -0.65 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 84.00 | 2.29 | 2.81 | 2.55 | 2.21 | -3.14 | -58.70% | 0.03 | 7 | 3 | 0.22 | -0.74 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 85.00 | 1.88 | 3.75 | 2.82 | 3.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.81 | 0.08 | -0.03 | 5/19/2026 | 5/20/2026 4:00:08 PM EST |
| 86.00 | 2.87 | 4.80 | 3.84 | 7.55 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.30 | -0.86 | 0.06 | -0.03 | 4/30/2026 | 5/20/2026 4:00:08 PM EST |
| 87.00 | 3.30 | 5.85 | 4.58 | 4.66 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.90 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 4:00:08 PM EST |
| 88.00 | 4.30 | 7.95 | 6.13 | % | 0.07 | 0 | 0 | 0.59 | -0.94 | 0.03 | -0.02 | 5/20/2026 4:00:08 PM EST | |||
| 89.00 | 6.00 | 7.80 | 6.90 | % | 0.08 | 0 | 0 | 0.42 | -0.97 | 0.02 | -0.01 | 5/20/2026 4:00:08 PM EST | |||
| 90.00 | 7.30 | 8.70 | 8.00 | % | 0.09 | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 91.00 | 7.90 | 9.80 | 8.85 | 12.52 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:08 PM EST |
| 92.00 | 9.15 | 10.85 | 10.00 | % | 0.11 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST |