Options Chain for COCA COLA CO COM (KO) - $81.27 as of 7/1/2026 2:52:00 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 | 35.50 | 38.05 | 36.78 | 36.49 | 0.00 | 0.00% | 0.82 | 0 | 21 | 3.19 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:12 PM EST |
| 50.00 | 30.40 | 33.30 | 31.85 | % | 0.64 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 55.00 | 25.45 | 28.15 | 26.80 | 28.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:12 PM EST |
| 60.00 | 20.75 | 23.00 | 21.88 | % | 0.36 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 65.00 | 15.50 | 18.25 | 16.88 | % | 0.26 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 67.00 | 13.50 | 16.10 | 14.80 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 68.00 | 13.10 | 13.70 | 13.40 | 13.71 | % | 0.20 | 2 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:12 PM EST | |
| 69.00 | 12.10 | 12.70 | 12.40 | 12.70 | +1.79 | +16.41% | 0.18 | 2 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 70.00 | 11.10 | 11.70 | 11.40 | 11.71 | -1.95 | -14.28% | 0.16 | 2 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 71.00 | 10.15 | 10.70 | 10.43 | 10.73 | % | 0.15 | 2 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:12 PM EST | |
| 72.00 | 9.15 | 9.70 | 9.43 | 9.73 | -1.62 | -14.28% | 0.13 | 2 | 3 | 0.61 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 73.00 | 8.15 | 8.70 | 8.43 | 8.66 | % | 0.12 | 2 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 4:00:12 PM EST | |
| 74.00 | 7.15 | 7.70 | 7.43 | 7.71 | -0.25 | -3.15% | 0.10 | 2 | 0 | 0.51 | 0.99 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 75.00 | 6.15 | 6.70 | 6.43 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.45 | 0.97 | 0.02 | -0.02 | 6/12/2026 | 7/1/2026 4:00:12 PM EST |
| 76.00 | 5.15 | 5.70 | 5.43 | 5.78 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.40 | 0.96 | 0.03 | -0.02 | 6/26/2026 | 7/1/2026 4:00:12 PM EST |
| 77.00 | 4.20 | 4.75 | 4.48 | 5.86 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.36 | 0.92 | 0.05 | -0.03 | 6/26/2026 | 7/1/2026 4:00:12 PM EST |
| 78.00 | 3.25 | 3.75 | 3.50 | 3.31 | -1.94 | -36.96% | 0.04 | 3 | 110 | 0.30 | 0.89 | 0.07 | -0.04 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 79.00 | 2.36 | 2.85 | 2.61 | 2.39 | -0.86 | -26.47% | 0.03 | 132 | 72 | 0.22 | 0.83 | 0.10 | -0.04 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 80.00 | 1.62 | 1.86 | 1.74 | 1.58 | -0.23 | -12.71% | 0.02 | 219 | 1,119 | 0.17 | 0.74 | 0.15 | -0.05 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 81.00 | 1.05 | 1.17 | 1.11 | 1.02 | -0.11 | -9.74% | 0.01 | 2,496 | 1,606 | 0.18 | 0.58 | 0.19 | -0.05 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 82.00 | 0.60 | 0.67 | 0.64 | 0.63 | -0.06 | -8.70% | 0.01 | 5,404 | 1,014 | 0.18 | 0.39 | 0.18 | -0.05 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 83.00 | 0.30 | 0.36 | 0.33 | 0.35 | -0.02 | -5.41% | 0.00 | 5,468 | 1,013 | 0.18 | 0.24 | 0.14 | -0.04 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 84.00 | 0.13 | 0.17 | 0.15 | 0.17 | -0.04 | -19.05% | 0.00 | 342 | 1,132 | 0.18 | 0.14 | 0.09 | -0.03 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 85.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 785 | 411 | 0.20 | 0.08 | 0.06 | -0.02 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 86.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 639 | 1,095 | 0.19 | 0.04 | 0.03 | -0.01 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 87.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 168 | 392 | 0.24 | 0.02 | 0.02 | -0.01 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 88.00 | 0.02 | 0.17 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 53 | 0.30 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.31 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 64 | 0.42 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 91.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 4:00:12 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 4:00:12 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:12 PM EST |
| 94.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:12 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 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 4:00:12 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/1/2026 4:00:12 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 69.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 113 | 0.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 27 | 66 | 0.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 72.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 192 | 0.51 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 73.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 30 | 32 | 0.33 | -0.01 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 74.00 | 0.01 | 0.17 | 0.09 | 0.04 | -0.02 | -33.34% | 0.00 | 64 | 29 | 0.34 | -0.01 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 144 | 0.26 | -0.03 | 0.02 | -0.02 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 76.00 | 0.01 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 706 | 0.27 | -0.04 | 0.03 | -0.02 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 77.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 697 | 0.22 | -0.08 | 0.05 | -0.03 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 78.00 | 0.07 | 0.15 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 20 | 767 | 0.20 | -0.11 | 0.07 | -0.04 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 79.00 | 0.15 | 0.26 | 0.21 | 0.24 | -0.02 | -7.70% | 0.00 | 17 | 569 | 0.19 | -0.17 | 0.10 | -0.04 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 80.00 | 0.35 | 0.41 | 0.38 | 0.46 | -0.02 | -4.17% | 0.00 | 127 | 359 | 0.18 | -0.26 | 0.15 | -0.05 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 81.00 | 0.68 | 0.78 | 0.73 | 0.71 | -0.17 | -19.32% | 0.01 | 153 | 305 | 0.18 | -0.42 | 0.19 | -0.05 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 82.00 | 1.17 | 1.29 | 1.23 | 1.38 | -0.02 | -1.43% | 0.01 | 60 | 632 | 0.17 | -0.61 | 0.18 | -0.05 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 83.00 | 1.72 | 2.17 | 1.95 | 2.00 | -0.17 | -7.84% | 0.02 | 32 | 73 | 0.16 | -0.76 | 0.14 | -0.04 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 84.00 | 2.50 | 3.10 | 2.80 | 2.70 | +0.29 | +12.04% | 0.03 | 1 | 18 | 0.27 | -0.86 | 0.09 | -0.03 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 85.00 | 3.55 | 4.00 | 3.78 | 2.47 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.31 | -0.92 | 0.06 | -0.02 | 6/29/2026 | 7/1/2026 4:00:12 PM EST |
| 86.00 | 4.55 | 5.00 | 4.78 | 3.82 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.96 | 0.03 | -0.01 | 6/29/2026 | 7/1/2026 4:00:12 PM EST |
| 87.00 | 5.55 | 6.00 | 5.78 | 5.97 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.40 | -0.98 | 0.02 | -0.01 | 6/9/2026 | 7/1/2026 4:00:12 PM EST |
| 88.00 | 6.60 | 7.00 | 6.80 | % | 0.08 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 89.00 | 7.55 | 8.00 | 7.78 | 6.26 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/1/2026 4:00:12 PM EST |
| 90.00 | 8.55 | 9.00 | 8.78 | 7.17 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/1/2026 4:00:12 PM EST |
| 91.00 | 9.50 | 10.00 | 9.75 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 92.00 | 10.55 | 11.00 | 10.78 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 93.00 | 11.55 | 12.00 | 11.78 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 94.00 | 12.50 | 13.00 | 12.75 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 95.00 | 13.55 | 14.00 | 13.78 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST |