Options Chain for COCA COLA CO COM (KO) - $81.65 as of 5/26/2026 6:14:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.65 | 42.75 | 40.70 | 39.50 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/26/2026 3:59:51 PM EST |
| 42.50 | 36.15 | 40.25 | 38.20 | 36.90 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/26/2026 3:59:51 PM EST |
| 45.00 | 33.60 | 37.75 | 35.68 | 34.32 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/26/2026 3:59:51 PM EST |
| 47.50 | 31.10 | 35.20 | 33.15 | % | 0.70 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:51 PM EST | |||
| 50.00 | 28.80 | 31.90 | 30.35 | % | 0.61 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:51 PM EST | |||
| 55.00 | 24.25 | 26.95 | 25.60 | % | 0.47 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:51 PM EST | |||
| 60.00 | 18.80 | 22.15 | 20.48 | 21.15 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:51 PM EST |
| 65.00 | 13.85 | 17.00 | 15.43 | 16.41 | 0.00 | 0.00% | 0.24 | 0 | 50 | 0.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:51 PM EST |
| 67.50 | 11.35 | 15.35 | 13.35 | 13.55 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.63 | 0.99 | 0.01 | 0.00 | 5/15/2026 | 5/26/2026 3:59:51 PM EST |
| 70.00 | 10.30 | 11.35 | 10.83 | 11.30 | +0.25 | +2.27% | 0.15 | 15 | 387 | 0.36 | 0.95 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 72.50 | 8.10 | 8.95 | 8.53 | 8.30 | -0.60 | -6.75% | 0.12 | 6 | 2,859 | 0.31 | 0.90 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 75.00 | 5.75 | 6.55 | 6.15 | 5.97 | -1.13 | -15.92% | 0.08 | 9 | 1,699 | 0.21 | 0.82 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 77.50 | 3.90 | 4.45 | 4.18 | 3.95 | -0.85 | -17.71% | 0.05 | 17 | 2,181 | 0.21 | 0.70 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 80.00 | 2.40 | 2.52 | 2.46 | 2.64 | -0.36 | -12.00% | 0.03 | 871 | 11,108 | 0.19 | 0.54 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 82.50 | 1.28 | 1.37 | 1.33 | 1.36 | -0.33 | -19.53% | 0.02 | 349 | 8,959 | 0.18 | 0.36 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 85.00 | 0.61 | 0.68 | 0.65 | 0.68 | -0.14 | -17.08% | 0.01 | 467 | 3,215 | 0.18 | 0.20 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 87.50 | 0.15 | 0.32 | 0.24 | 0.31 | -0.09 | -22.50% | 0.00 | 133 | 977 | 0.17 | 0.10 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.04 | -19.05% | 0.00 | 91 | 504 | 0.19 | 0.04 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.13 | -81.25% | 0.00 | 2 | 29 | 0.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 297 | 1.63 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/26/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/26/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 66 | 0.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 1,394 | 0.31 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 67.50 | 0.10 | 0.18 | 0.14 | 0.12 | -0.04 | -25.00% | 0.00 | 52 | 2,232 | 0.27 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 70.00 | 0.10 | 0.24 | 0.17 | 0.15 | -0.04 | -21.06% | 0.00 | 36 | 6,840 | 0.23 | -0.05 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 72.50 | 0.21 | 0.37 | 0.29 | 0.33 | +0.06 | +22.23% | 0.00 | 22 | 3,198 | 0.21 | -0.10 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 75.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.13 | +27.66% | 0.01 | 275 | 2,612 | 0.20 | -0.18 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 77.50 | 1.05 | 1.15 | 1.10 | 1.12 | +0.27 | +31.77% | 0.01 | 220 | 3,914 | 0.19 | -0.30 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 80.00 | 1.95 | 2.17 | 2.06 | 1.95 | +0.39 | +25.00% | 0.03 | 1,302 | 2,368 | 0.18 | -0.46 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 82.50 | 3.15 | 3.50 | 3.33 | 3.45 | +0.74 | +27.31% | 0.04 | 46 | 364 | 0.18 | -0.64 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 85.00 | 4.85 | 5.55 | 5.20 | 5.35 | +0.78 | +17.07% | 0.06 | 87 | 246 | 0.18 | -0.80 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 3:59:51 PM EST |
| 87.50 | 6.95 | 7.90 | 7.43 | 6.91 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.18 | -0.90 | 0.03 | -0.01 | 5/21/2026 | 5/26/2026 3:59:51 PM EST |
| 90.00 | 9.25 | 10.30 | 9.78 | 9.28 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.31 | -0.96 | 0.02 | 0.00 | 5/21/2026 | 5/26/2026 3:59:51 PM EST |
| 95.00 | 12.95 | 16.30 | 14.63 | 13.68 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:51 PM EST |
| 100.00 | 17.65 | 21.65 | 19.65 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:51 PM EST | |||
| 105.00 | 22.65 | 26.65 | 24.65 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:51 PM EST | |||
| 110.00 | 27.65 | 31.75 | 29.70 | 28.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:51 PM EST |
| 115.00 | 32.60 | 36.75 | 34.68 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:51 PM EST | |||
| 120.00 | 37.60 | 41.85 | 39.73 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:51 PM EST |