Options Chain for COCA COLA CO COM (KO) - $80.05 as of 6/24/2026 8:05:31 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 | 38.80 | 42.80 | 40.80 | 39.85 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:51 PM EST |
| 42.50 | 36.30 | 40.30 | 38.30 | 36.90 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/24/2026 3:59:51 PM EST |
| 45.00 | 33.80 | 37.85 | 35.83 | 36.06 | +1.74 | +5.07% | 0.80 | 3 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 47.50 | 31.30 | 35.35 | 33.33 | % | 0.70 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 50.00 | 29.75 | 32.10 | 30.93 | % | 0.62 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 55.00 | 24.95 | 27.85 | 26.40 | % | 0.48 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 60.00 | 20.00 | 22.90 | 21.45 | 22.62 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:51 PM EST |
| 65.00 | 15.25 | 17.35 | 16.30 | 17.64 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:51 PM EST |
| 67.00 | 12.85 | 15.90 | 14.38 | % | 0.21 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 67.50 | 11.60 | 14.15 | 12.88 | 15.85 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:51 PM EST |
| 68.00 | 12.00 | 14.90 | 13.45 | % | 0.20 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 69.00 | 11.05 | 13.95 | 12.50 | % | 0.18 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 70.00 | 10.60 | 12.00 | 11.30 | 9.30 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.62 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 6/24/2026 3:59:51 PM EST |
| 71.00 | 9.30 | 10.95 | 10.13 | % | 0.14 | 0 | 0 | 0.57 | 0.99 | 0.01 | -0.01 | 6/24/2026 3:59:51 PM EST | |||
| 72.00 | 8.30 | 10.05 | 9.18 | % | 0.13 | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.02 | 6/24/2026 3:59:51 PM EST | |||
| 72.50 | 8.25 | 9.40 | 8.83 | 8.35 | +1.35 | +19.29% | 0.12 | 4 | 164 | 0.50 | 0.97 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 73.00 | 7.45 | 9.05 | 8.25 | % | 0.11 | 0 | 0 | 0.51 | 0.96 | 0.02 | -0.02 | 6/24/2026 3:59:51 PM EST | |||
| 74.00 | 6.35 | 8.05 | 7.20 | % | 0.10 | 0 | 0 | 0.46 | 0.94 | 0.02 | -0.02 | 6/24/2026 3:59:51 PM EST | |||
| 75.00 | 5.75 | 6.70 | 6.23 | 5.39 | 0.00 | 0.00% | 0.08 | 0 | 136 | 0.36 | 0.91 | 0.03 | -0.03 | 6/22/2026 | 6/24/2026 3:59:51 PM EST |
| 76.00 | 4.95 | 6.10 | 5.53 | % | 0.07 | 0 | 0 | 0.28 | 0.87 | 0.05 | -0.03 | 6/24/2026 3:59:51 PM EST | |||
| 77.00 | 4.00 | 5.15 | 4.58 | % | 0.06 | 0 | 0 | 0.26 | 0.82 | 0.06 | -0.03 | 6/24/2026 3:59:51 PM EST | |||
| 77.50 | 3.65 | 4.20 | 3.93 | 4.30 | +0.85 | +24.64% | 0.05 | 37 | 2,106 | 0.22 | 0.79 | 0.07 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 78.00 | 3.20 | 4.35 | 3.78 | 2.83 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.25 | 0.76 | 0.07 | -0.04 | 6/23/2026 | 6/24/2026 3:59:51 PM EST |
| 79.00 | 2.46 | 3.30 | 2.88 | 2.74 | +0.23 | +9.17% | 0.04 | 9 | 12 | 0.22 | 0.69 | 0.09 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 80.00 | 1.93 | 2.04 | 1.99 | 2.00 | +0.20 | +11.12% | 0.02 | 235 | 12,817 | 0.19 | 0.60 | 0.10 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 81.00 | 1.38 | 1.50 | 1.44 | 1.47 | +0.08 | +5.76% | 0.02 | 50 | 945 | 0.19 | 0.49 | 0.11 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 82.00 | 0.95 | 1.05 | 1.00 | 0.99 | +0.12 | +13.80% | 0.01 | 97 | 132 | 0.18 | 0.39 | 0.11 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 82.50 | 0.78 | 0.87 | 0.83 | 0.83 | +0.11 | +15.28% | 0.01 | 345 | 10,566 | 0.18 | 0.33 | 0.10 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 83.00 | 0.62 | 0.71 | 0.67 | 0.71 | +0.12 | +20.34% | 0.01 | 17 | 194 | 0.18 | 0.28 | 0.10 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 84.00 | 0.37 | 0.47 | 0.42 | 0.41 | +0.05 | +13.89% | 0.01 | 677 | 882 | 0.18 | 0.19 | 0.08 | -0.02 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 85.00 | 0.26 | 0.32 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 427 | 7,339 | 0.19 | 0.12 | 0.06 | -0.02 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 86.00 | 0.01 | 0.26 | 0.14 | 0.17 | +0.04 | +30.77% | 0.00 | 41 | 10 | 0.16 | 0.07 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 87.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.07 | +63.64% | 0.00 | 10 | 21 | 0.17 | 0.04 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 87.50 | 0.01 | 0.17 | 0.09 | 0.14 | +0.08 | +133.34% | 0.00 | 233 | 4,478 | 0.18 | 0.03 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 88.00 | 0.03 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.21 | 0.02 | 0.02 | 0.00 | 6/23/2026 | 6/24/2026 3:59:51 PM EST |
| 89.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.19 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 3:59:51 PM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 214 | 1,002 | 0.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 91.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 185 | 0.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.37 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/24/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 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 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 307 | 2.45 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 1.13 | 0.57 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.76 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 1,488 | 0.39 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 67.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 67.50 | 0.00 | 0.27 | 0.14 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 2,222 | 0.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 68.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:51 PM EST |
| 69.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 19 | 6,869 | 0.36 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.01 | -0.01 | 6/24/2026 3:59:51 PM EST | |||
| 72.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.13 | -92.86% | 0.00 | 9 | 356 | 0.30 | -0.02 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 72.50 | 0.05 | 0.11 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 17 | 2,759 | 0.25 | -0.03 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 73.00 | 0.03 | 0.18 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | -0.04 | 0.02 | -0.02 | 6/23/2026 | 6/24/2026 3:59:51 PM EST |
| 74.00 | 0.07 | 0.21 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 32 | 6 | 0.23 | -0.06 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 75.00 | 0.16 | 0.26 | 0.21 | 0.21 | -0.03 | -12.50% | 0.00 | 1,028 | 4,753 | 0.23 | -0.09 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 76.00 | 0.03 | 0.47 | 0.25 | 0.26 | -0.04 | -13.34% | 0.00 | 14 | 27 | 0.20 | -0.13 | 0.05 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 77.00 | 0.31 | 0.45 | 0.38 | 0.38 | -0.11 | -22.45% | 0.00 | 49 | 642 | 0.21 | -0.18 | 0.06 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 77.50 | 0.41 | 0.46 | 0.44 | 0.44 | -0.14 | -24.14% | 0.01 | 691 | 5,748 | 0.20 | -0.21 | 0.07 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 78.00 | 0.49 | 0.71 | 0.60 | 0.50 | -0.20 | -28.58% | 0.01 | 43 | 40 | 0.20 | -0.24 | 0.07 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 79.00 | 0.75 | 0.83 | 0.79 | 0.80 | -0.12 | -13.05% | 0.01 | 777 | 147 | 0.20 | -0.31 | 0.09 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 80.00 | 1.09 | 1.18 | 1.14 | 1.17 | -0.16 | -12.03% | 0.01 | 273 | 4,510 | 0.19 | -0.40 | 0.10 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 81.00 | 1.55 | 1.77 | 1.66 | 1.59 | -0.29 | -15.43% | 0.02 | 51 | 1 | 0.19 | -0.51 | 0.11 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 82.00 | 2.12 | 2.25 | 2.19 | 2.15 | -0.42 | -16.35% | 0.03 | 32 | 30 | 0.19 | -0.61 | 0.11 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 82.50 | 2.24 | 2.62 | 2.43 | 2.44 | -0.35 | -12.55% | 0.03 | 32 | 555 | 0.17 | -0.67 | 0.10 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 83.00 | 2.39 | 3.25 | 2.82 | 2.58 | -0.68 | -20.86% | 0.03 | 8 | 2 | 0.17 | -0.72 | 0.10 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 84.00 | 3.25 | 3.80 | 3.53 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.22 | -0.81 | 0.08 | -0.02 | 6/23/2026 | 6/24/2026 3:59:51 PM EST |
| 85.00 | 3.60 | 4.65 | 4.13 | 4.65 | +0.20 | +4.50% | 0.05 | 3 | 252 | 0.23 | -0.88 | 0.06 | -0.02 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 86.00 | 4.65 | 5.60 | 5.13 | % | 0.06 | 0 | 0 | 0.25 | -0.93 | 0.04 | -0.01 | 6/24/2026 3:59:51 PM EST | |||
| 87.00 | 5.35 | 6.95 | 6.15 | % | 0.07 | 0 | 0 | 0.35 | -0.96 | 0.03 | -0.01 | 6/24/2026 3:59:51 PM EST | |||
| 87.50 | 5.80 | 7.20 | 6.50 | 6.40 | -0.85 | -11.73% | 0.07 | 1 | 25 | 0.32 | -0.97 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 88.00 | 5.30 | 9.25 | 7.28 | % | 0.08 | 0 | 0 | 0.58 | -0.98 | 0.02 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 89.00 | 6.30 | 9.20 | 7.75 | % | 0.09 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 90.00 | 8.40 | 9.75 | 9.08 | 7.09 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.40 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:51 PM EST |
| 91.00 | 8.80 | 11.60 | 10.20 | % | 0.11 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 95.00 | 13.05 | 15.55 | 14.30 | 13.68 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 3:59:51 PM EST |
| 100.00 | 17.80 | 20.55 | 19.18 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 105.00 | 22.30 | 26.30 | 24.30 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 110.00 | 27.30 | 31.30 | 29.30 | 28.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/24/2026 3:59:51 PM EST |
| 115.00 | 32.30 | 36.30 | 34.30 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 120.00 | 37.30 | 41.50 | 39.40 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST |