Options Chain for COCA COLA CO COM (KO) - $84.92 as of 7/17/2026 2:38:36 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 | 35.75 | 37.05 | 36.40 | 39.85 | 0.00 | 0.00% | 0.81 | 0 | 6 | 2.77 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 50.00 | 30.75 | 32.00 | 31.38 | 33.40 | 0.00 | 0.00% | 0.63 | 0 | 11 | 2.30 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:53 PM EST |
| 55.00 | 25.75 | 28.05 | 26.90 | 29.70 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 60.00 | 20.70 | 23.20 | 21.95 | 22.45 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 65.00 | 15.65 | 18.10 | 16.88 | 19.23 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 67.00 | 13.75 | 16.30 | 15.03 | 17.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 68.00 | 13.40 | 13.80 | 13.60 | 16.77 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 69.00 | 12.40 | 12.70 | 12.55 | 15.78 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 70.00 | 11.40 | 11.70 | 11.55 | 14.34 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 71.00 | 10.40 | 10.70 | 10.55 | 13.33 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.68 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 72.00 | 9.40 | 9.70 | 9.55 | 12.33 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 73.00 | 8.40 | 8.85 | 8.63 | 11.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 74.00 | 7.40 | 7.85 | 7.63 | 10.31 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 75.00 | 6.45 | 6.70 | 6.58 | 9.36 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.46 | 0.99 | 0.01 | -0.01 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 76.00 | 5.45 | 5.70 | 5.58 | 7.15 | -1.65 | -18.75% | 0.07 | 3 | 11 | 0.40 | 0.98 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 77.00 | 4.45 | 4.75 | 4.60 | 4.27 | -3.29 | -43.52% | 0.06 | 1 | 78 | 0.37 | 0.96 | 0.03 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 78.00 | 3.50 | 3.75 | 3.63 | 3.61 | -1.50 | -29.36% | 0.05 | 3 | 107 | 0.31 | 0.92 | 0.06 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 79.00 | 2.63 | 2.86 | 2.75 | 2.66 | -3.11 | -53.90% | 0.03 | 51 | 140 | 0.21 | 0.85 | 0.09 | -0.05 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 80.00 | 1.84 | 1.99 | 1.92 | 1.90 | -2.88 | -60.26% | 0.02 | 419 | 226 | 0.21 | 0.75 | 0.14 | -0.06 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 81.00 | 1.25 | 1.33 | 1.29 | 1.21 | -2.61 | -68.33% | 0.02 | 1,467 | 83 | 0.22 | 0.60 | 0.17 | -0.07 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 82.00 | 0.78 | 0.82 | 0.80 | 0.79 | -2.21 | -73.67% | 0.01 | 6,826 | 1,385 | 0.22 | 0.43 | 0.16 | -0.07 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 83.00 | 0.42 | 0.46 | 0.44 | 0.42 | -1.81 | -81.17% | 0.01 | 3,162 | 968 | 0.22 | 0.29 | 0.14 | -0.06 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 84.00 | 0.22 | 0.24 | 0.23 | 0.23 | -1.24 | -84.36% | 0.00 | 7,854 | 1,492 | 0.22 | 0.18 | 0.10 | -0.05 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 85.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.84 | -88.43% | 0.00 | 2,104 | 1,768 | 0.23 | 0.12 | 0.07 | -0.04 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 86.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.41 | -83.68% | 0.00 | 6,008 | 1,232 | 0.24 | 0.07 | 0.04 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 87.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 139 | 791 | 0.26 | 0.04 | 0.03 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 88.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 508 | 351 | 0.26 | 0.02 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 89.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 75 | 136 | 0.33 | 0.01 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 89 | 520 | 0.30 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 91.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.43 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 92.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 17 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 93.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:53 PM EST |
| 94.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.54 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:53 PM EST |
| 73.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:53 PM EST |
| 74.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 103 | 111 | 0.35 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 25 | 446 | 0.29 | -0.01 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 76.00 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 216 | 0.27 | -0.02 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 77.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 1,566 | 604 | 0.24 | -0.04 | 0.03 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 78.00 | 0.05 | 0.14 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 47 | 301 | 0.23 | -0.08 | 0.06 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 79.00 | 0.17 | 0.25 | 0.21 | 0.19 | +0.14 | +280.00% | 0.00 | 104 | 879 | 0.22 | -0.15 | 0.09 | -0.05 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 80.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.31 | +442.86% | 0.00 | 565 | 784 | 0.22 | -0.25 | 0.14 | -0.06 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 81.00 | 0.67 | 0.75 | 0.71 | 0.76 | +0.66 | +660.00% | 0.01 | 704 | 351 | 0.22 | -0.40 | 0.17 | -0.07 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 82.00 | 1.15 | 1.22 | 1.19 | 1.17 | +1.01 | +631.25% | 0.01 | 1,125 | 1,282 | 0.22 | -0.57 | 0.16 | -0.07 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 83.00 | 1.80 | 1.87 | 1.84 | 1.82 | +1.52 | +506.67% | 0.02 | 1,385 | 300 | 0.21 | -0.71 | 0.14 | -0.06 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 84.00 | 2.58 | 2.81 | 2.70 | 2.47 | +1.85 | +298.39% | 0.03 | 305 | 1,512 | 0.22 | -0.82 | 0.10 | -0.05 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 85.00 | 3.45 | 3.75 | 3.60 | 4.00 | +3.00 | +300.00% | 0.04 | 177 | 459 | 0.33 | -0.88 | 0.07 | -0.04 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 86.00 | 4.40 | 4.70 | 4.55 | 5.05 | +3.41 | +207.93% | 0.05 | 121 | 154 | 0.37 | -0.93 | 0.04 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 87.00 | 5.20 | 5.65 | 5.43 | 3.85 | +1.07 | +38.49% | 0.06 | 14 | 4 | 0.42 | -0.96 | 0.03 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 88.00 | 6.30 | 6.65 | 6.48 | 5.00 | +1.65 | +49.26% | 0.07 | 5 | 8 | 0.47 | -0.98 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 89.00 | 7.25 | 7.65 | 7.45 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 90.00 | 8.25 | 8.65 | 8.45 | 8.50 | +3.24 | +61.60% | 0.09 | 4 | 1 | 0.56 | -0.99 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 91.00 | 9.35 | 9.65 | 9.50 | 9.40 | +1.23 | +15.06% | 0.10 | 1 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 92.00 | 10.25 | 10.65 | 10.45 | 9.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 93.00 | 11.25 | 11.65 | 11.45 | 10.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 94.00 | 12.25 | 12.65 | 12.45 | 11.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 95.00 | 13.25 | 13.65 | 13.45 | 12.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 96.00 | 14.25 | 14.65 | 14.45 | 13.22 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |