Options Chain for COCA COLA CO COM (KO) - $81.56 as of 7/19/2026 9:29:00 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 | 36.35 | 37.55 | 36.95 | 36.87 | -1.28 | -3.36% | 0.82 | 9 | 15 | 2.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 50.00 | 30.85 | 33.75 | 32.30 | 32.05 | -2.77 | -7.96% | 0.65 | 13 | 16 | 2.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 55.00 | 26.30 | 28.75 | 27.53 | 26.60 | -3.20 | -10.74% | 0.50 | 4 | 17 | 2.08 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 60.00 | 21.35 | 23.75 | 22.55 | 21.60 | -3.30 | -13.26% | 0.38 | 2 | 9 | 1.73 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 65.00 | 17.00 | 17.50 | 17.25 | % | 0.27 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:10 PM EST | |||
| 68.00 | 14.00 | 14.50 | 14.25 | 16.78 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:10 PM EST |
| 69.00 | 13.00 | 13.50 | 13.25 | % | 0.19 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:10 PM EST | |||
| 70.00 | 12.00 | 12.50 | 12.25 | % | 0.17 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 7/20/2026 4:00:10 PM EST | |||
| 71.00 | 11.00 | 11.50 | 11.25 | % | 0.16 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 7/20/2026 4:00:10 PM EST | |||
| 72.00 | 10.00 | 10.50 | 10.25 | 12.34 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.58 | 0.98 | 0.01 | -0.01 | 7/8/2026 | 7/20/2026 4:00:10 PM EST |
| 73.00 | 9.05 | 9.55 | 9.30 | 11.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | 0.97 | 0.01 | -0.02 | 7/16/2026 | 7/20/2026 4:00:10 PM EST |
| 74.00 | 8.05 | 8.55 | 8.30 | 8.37 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.50 | 0.96 | 0.02 | -0.03 | 7/9/2026 | 7/20/2026 4:00:10 PM EST |
| 75.00 | 7.05 | 7.60 | 7.33 | 7.40 | +0.65 | +9.63% | 0.10 | 2 | 12 | 0.47 | 0.94 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 76.00 | 6.10 | 6.65 | 6.38 | 5.83 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.37 | 0.91 | 0.03 | -0.04 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 77.00 | 5.20 | 5.60 | 5.40 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.37 | 0.88 | 0.04 | -0.05 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 78.00 | 4.30 | 4.80 | 4.55 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.30 | 0.84 | 0.06 | -0.05 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 79.00 | 3.55 | 3.90 | 3.73 | 3.35 | -0.08 | -2.34% | 0.05 | 42 | 105 | 0.31 | 0.78 | 0.07 | -0.06 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 80.00 | 2.84 | 3.15 | 3.00 | 2.70 | +0.10 | +3.85% | 0.04 | 42 | 253 | 0.31 | 0.71 | 0.08 | -0.07 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 81.00 | 2.19 | 2.46 | 2.33 | 2.05 | +0.05 | +2.50% | 0.03 | 143 | 172 | 0.30 | 0.62 | 0.10 | -0.07 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 82.00 | 1.65 | 1.84 | 1.75 | 1.70 | +0.13 | +8.28% | 0.02 | 757 | 660 | 0.29 | 0.52 | 0.10 | -0.07 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 83.00 | 1.12 | 1.42 | 1.27 | 1.20 | -0.01 | -0.83% | 0.02 | 340 | 551 | 0.29 | 0.42 | 0.10 | -0.07 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 84.00 | 0.74 | 1.04 | 0.89 | 0.90 | +0.11 | +13.93% | 0.01 | 170 | 474 | 0.29 | 0.33 | 0.09 | -0.07 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 85.00 | 0.52 | 0.63 | 0.58 | 0.54 | -0.01 | -1.82% | 0.01 | 572 | 1,470 | 0.28 | 0.25 | 0.08 | -0.06 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 86.00 | 0.31 | 0.54 | 0.43 | 0.42 | +0.03 | +7.70% | 0.01 | 144 | 238 | 0.29 | 0.18 | 0.07 | -0.05 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 87.00 | 0.20 | 0.38 | 0.29 | 0.19 | -0.07 | -26.93% | 0.00 | 105 | 345 | 0.29 | 0.13 | 0.05 | -0.04 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 88.00 | 0.12 | 0.30 | 0.21 | 0.17 | -0.02 | -10.53% | 0.00 | 81 | 580 | 0.31 | 0.09 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 89.00 | 0.08 | 0.21 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 9 | 66 | 0.31 | 0.06 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 90.00 | 0.01 | 0.13 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 181 | 90 | 0.28 | 0.04 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 91.00 | 0.01 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.33 | 0.02 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 92.00 | 0.01 | 0.12 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.33 | 0.01 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 93.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 4:00:10 PM EST |
| 94.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:10 PM EST |
| 95.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 51 | 8 | 0.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 17 | 9 | 0.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:10 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 68.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 394 | 0.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 69.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 33 | 0.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 70.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 32 | 230 | 0.43 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 71.00 | 0.02 | 0.12 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 16 | 94 | 0.43 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 72.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 89 | 0.38 | -0.02 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 73.00 | 0.02 | 0.13 | 0.08 | 0.03 | -0.06 | -66.67% | 0.00 | 8 | 8 | 0.37 | -0.03 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 74.00 | 0.03 | 0.16 | 0.10 | 0.12 | +0.06 | +100.00% | 0.00 | 5 | 181 | 0.35 | -0.04 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 75.00 | 0.09 | 0.18 | 0.14 | 0.12 | -0.04 | -25.00% | 0.00 | 19 | 10,832 | 0.34 | -0.06 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 76.00 | 0.13 | 0.22 | 0.18 | 0.18 | -0.06 | -25.00% | 0.00 | 35 | 556 | 0.33 | -0.09 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 77.00 | 0.18 | 0.32 | 0.25 | 0.25 | -0.06 | -19.36% | 0.00 | 24 | 2,384 | 0.31 | -0.12 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 78.00 | 0.29 | 0.45 | 0.37 | 0.38 | -0.16 | -29.63% | 0.00 | 77 | 660 | 0.30 | -0.16 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 79.00 | 0.42 | 0.62 | 0.52 | 0.56 | -0.19 | -25.34% | 0.01 | 29 | 664 | 0.29 | -0.22 | 0.07 | -0.06 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 80.00 | 0.66 | 0.87 | 0.77 | 0.82 | -0.24 | -22.65% | 0.01 | 99 | 421 | 0.29 | -0.29 | 0.08 | -0.07 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 81.00 | 0.98 | 1.22 | 1.10 | 1.15 | -0.38 | -24.84% | 0.01 | 102 | 194 | 0.28 | -0.38 | 0.10 | -0.07 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 82.00 | 1.36 | 1.66 | 1.51 | 1.85 | -0.15 | -7.50% | 0.02 | 2,201 | 136 | 0.28 | -0.48 | 0.10 | -0.07 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 83.00 | 1.90 | 2.24 | 2.07 | 2.05 | -0.52 | -20.24% | 0.02 | 41 | 151 | 0.28 | -0.58 | 0.10 | -0.07 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 84.00 | 2.53 | 2.85 | 2.69 | 3.09 | -0.08 | -2.53% | 0.03 | 4 | 202 | 0.28 | -0.67 | 0.09 | -0.07 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 85.00 | 3.25 | 3.65 | 3.45 | 3.93 | 0.00 | 0.00% | 0.04 | 0 | 328 | 0.28 | -0.75 | 0.08 | -0.06 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 86.00 | 3.95 | 4.50 | 4.23 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.27 | -0.82 | 0.07 | -0.05 | 7/7/2026 | 7/20/2026 4:00:10 PM EST |
| 87.00 | 4.95 | 5.35 | 5.15 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | -0.87 | 0.05 | -0.04 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 88.00 | 5.75 | 6.25 | 6.00 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 92 | 0.39 | -0.91 | 0.04 | -0.03 | 7/16/2026 | 7/20/2026 4:00:10 PM EST |
| 89.00 | 6.65 | 7.20 | 6.93 | % | 0.08 | 0 | 0 | 0.42 | -0.94 | 0.03 | -0.02 | 7/20/2026 4:00:10 PM EST | |||
| 90.00 | 7.65 | 8.20 | 7.93 | 7.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.44 | -0.96 | 0.02 | -0.02 | 7/15/2026 | 7/20/2026 4:00:10 PM EST |
| 91.00 | 8.70 | 9.20 | 8.95 | 8.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | -0.98 | 0.01 | -0.01 | 7/15/2026 | 7/20/2026 4:00:10 PM EST |
| 92.00 | 9.70 | 10.15 | 9.93 | % | 0.11 | 0 | 0 | 0.49 | -0.99 | 0.01 | -0.01 | 7/20/2026 4:00:10 PM EST | |||
| 93.00 | 10.65 | 11.15 | 10.90 | 10.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/20/2026 4:00:10 PM EST |
| 94.00 | 11.80 | 12.15 | 11.98 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:10 PM EST |
| 95.00 | 12.70 | 13.15 | 12.93 | 12.42 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:10 PM EST |
| 96.00 | 13.80 | 14.15 | 13.98 | 13.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:10 PM EST |