Options Chain for COCA COLA CO COM (KO) - $84.07 as of 7/28/2026 3:02:05 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 | 42.85 | 43.30 | 43.08 | 37.55 | 0.00 | 0.00% | 0.96 | 0 | 9 | 2.12 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 11:58:58 AM EST |
| 50.00 | 37.80 | 40.00 | 38.90 | 32.00 | 0.00 | 0.00% | 0.78 | 0 | 5 | 2.73 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 11:58:58 AM EST |
| 55.00 | 32.75 | 35.00 | 33.88 | 27.15 | 0.00 | 0.00% | 0.62 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 11:58:58 AM EST |
| 60.00 | 27.80 | 30.00 | 28.90 | 22.40 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 11:58:58 AM EST |
| 65.00 | 22.80 | 25.05 | 23.93 | 17.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 11:58:58 AM EST |
| 69.00 | 18.90 | 19.30 | 19.10 | 12.35 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 11:58:58 AM EST |
| 70.00 | 17.90 | 18.30 | 18.10 | 11.39 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 11:58:58 AM EST |
| 71.00 | 16.90 | 17.30 | 17.10 | 16.25 | +3.55 | +27.96% | 0.24 | 1 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 72.00 | 15.90 | 16.30 | 16.10 | 11.82 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.84 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 11:58:58 AM EST |
| 73.00 | 14.90 | 15.30 | 15.10 | 8.87 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 11:58:58 AM EST |
| 74.00 | 13.90 | 14.30 | 14.10 | 7.85 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 11:58:58 AM EST |
| 75.00 | 12.90 | 13.30 | 13.10 | 13.92 | +5.79 | +71.22% | 0.17 | 1 | 19 | 0.70 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 76.00 | 11.90 | 12.30 | 12.10 | 7.75 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:58:58 AM EST |
| 77.00 | 10.95 | 11.30 | 11.13 | 5.69 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.61 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 11:58:58 AM EST |
| 78.00 | 9.95 | 10.35 | 10.15 | 4.22 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.57 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 11:58:58 AM EST |
| 79.00 | 8.95 | 9.35 | 9.15 | 10.75 | +6.85 | +175.65% | 0.12 | 4 | 28 | 0.53 | 0.99 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 80.00 | 7.95 | 8.35 | 8.15 | 9.91 | +5.43 | +121.21% | 0.10 | 7 | 35 | 0.48 | 0.98 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 81.00 | 6.95 | 7.35 | 7.15 | 7.15 | +3.60 | +101.41% | 0.09 | 22 | 169 | 0.46 | 0.97 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 82.00 | 6.00 | 6.40 | 6.20 | 6.50 | +3.45 | +113.12% | 0.08 | 36 | 2,384 | 0.41 | 0.95 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 83.00 | 5.05 | 5.45 | 5.25 | 5.29 | +3.04 | +135.12% | 0.06 | 105 | 1,674 | 0.38 | 0.93 | 0.03 | -0.04 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 84.00 | 4.10 | 4.50 | 4.30 | 4.25 | +2.55 | +150.00% | 0.05 | 267 | 615 | 0.25 | 0.90 | 0.04 | -0.05 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 85.00 | 3.25 | 3.70 | 3.48 | 3.55 | +2.34 | +193.39% | 0.04 | 295 | 1,288 | 0.22 | 0.86 | 0.06 | -0.06 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 86.00 | 2.55 | 2.85 | 2.70 | 2.52 | +1.63 | +183.15% | 0.03 | 121 | 552 | 0.25 | 0.80 | 0.08 | -0.07 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 87.00 | 1.81 | 2.08 | 1.95 | 1.95 | +1.39 | +248.22% | 0.02 | 245 | 631 | 0.23 | 0.72 | 0.10 | -0.07 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 88.00 | 1.36 | 1.51 | 1.44 | 1.38 | +1.01 | +272.98% | 0.02 | 422 | 579 | 0.23 | 0.62 | 0.11 | -0.08 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 89.00 | 0.87 | 1.03 | 0.95 | 0.94 | +0.64 | +213.34% | 0.01 | 469 | 80 | 0.22 | 0.51 | 0.12 | -0.08 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 90.00 | 0.56 | 0.66 | 0.61 | 0.58 | +0.40 | +222.23% | 0.01 | 1,038 | 1,580 | 0.22 | 0.39 | 0.11 | -0.07 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 91.00 | 0.32 | 0.44 | 0.38 | 0.39 | +0.30 | +333.34% | 0.00 | 816 | 56 | 0.22 | 0.29 | 0.10 | -0.06 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 92.00 | 0.18 | 0.29 | 0.24 | 0.27 | +0.16 | +145.46% | 0.00 | 5,717 | 6 | 0.23 | 0.20 | 0.08 | -0.05 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 93.00 | 0.11 | 0.18 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 145 | 41 | 0.23 | 0.14 | 0.06 | -0.04 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 94.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.07 | +350.00% | 0.00 | 5,369 | 5 | 0.23 | 0.09 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 95.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 44 | 9 | 0.25 | 0.06 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 96.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 68 | 7 | 0.23 | 0.04 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 11:58:58 AM 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 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 11:58:58 AM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 11:58:58 AM EST | |||
| 55.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 11:58:58 AM EST | |||
| 60.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 11:58:58 AM EST | |||
| 69.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:58:58 AM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.08 | +0.05 | +166.67% | 0.00 | 3 | 72 | 0.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 71.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:58:58 AM EST |
| 72.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:58:58 AM EST |
| 73.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 74.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 45 | 0.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 42 | 0.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 76.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 97 | 228 | 0.49 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 11 | 932 | 0.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 78.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 41 | 346 | 0.43 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 79.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.26 | -89.66% | 0.00 | 26 | 204 | 0.36 | -0.01 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 80.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.31 | -91.18% | 0.00 | 196 | 585 | 0.33 | -0.02 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 81.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.52 | -91.23% | 0.00 | 37 | 293 | 0.30 | -0.03 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 82.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.72 | -92.31% | 0.00 | 30 | 293 | 0.28 | -0.05 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 83.00 | 0.09 | 0.14 | 0.12 | 0.14 | -1.01 | -87.83% | 0.00 | 252 | 289 | 0.27 | -0.07 | 0.03 | -0.04 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 84.00 | 0.18 | 0.23 | 0.21 | 0.20 | -1.31 | -86.76% | 0.00 | 536 | 107 | 0.25 | -0.10 | 0.04 | -0.05 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 85.00 | 0.30 | 0.38 | 0.34 | 0.34 | -1.84 | -84.41% | 0.00 | 465 | 121 | 0.25 | -0.14 | 0.06 | -0.06 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 86.00 | 0.48 | 0.62 | 0.55 | 0.55 | -2.15 | -79.63% | 0.01 | 86 | 19 | 0.24 | -0.20 | 0.08 | -0.07 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 87.00 | 0.73 | 0.90 | 0.82 | 0.81 | -3.19 | -79.75% | 0.01 | 235 | 3 | 0.24 | -0.28 | 0.10 | -0.07 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 88.00 | 1.15 | 1.38 | 1.27 | 1.30 | -3.00 | -69.77% | 0.01 | 307 | 24 | 0.24 | -0.38 | 0.11 | -0.08 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 89.00 | 1.72 | 1.83 | 1.78 | 1.78 | -4.36 | -71.01% | 0.02 | 395 | 1 | 0.23 | -0.49 | 0.12 | -0.08 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 90.00 | 2.34 | 2.66 | 2.50 | 2.60 | -4.92 | -65.43% | 0.03 | 190 | 17 | 0.24 | -0.61 | 0.11 | -0.07 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 91.00 | 3.15 | 3.30 | 3.23 | 3.25 | -5.30 | -61.99% | 0.04 | 65 | 2 | 0.26 | -0.71 | 0.10 | -0.06 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 92.00 | 3.95 | 4.35 | 4.15 | 2.66 | -6.89 | -72.15% | 0.05 | 31 | 0 | 0.26 | -0.80 | 0.08 | -0.05 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 93.00 | 4.85 | 5.30 | 5.08 | 3.95 | -8.05 | -67.09% | 0.05 | 5 | 2 | 0.29 | -0.86 | 0.06 | -0.04 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 94.00 | 5.85 | 6.25 | 6.05 | 5.62 | -6.03 | -51.76% | 0.06 | 15 | 0 | 0.33 | -0.91 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 95.00 | 6.80 | 7.20 | 7.00 | 7.01 | -5.19 | -42.55% | 0.07 | 14 | 0 | 0.32 | -0.94 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |
| 96.00 | 7.80 | 8.20 | 8.00 | 5.85 | -6.15 | -51.25% | 0.08 | 2 | 8 | 0.33 | -0.96 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 11:58:58 AM EST |