Options Chain for COCA COLA CO COM (KO) - $86.83 as of 8/6/2026 2:39:18 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 | 41.30 | 43.60 | 42.45 | 42.08 | +0.31 | +0.75% | 0.94 | 1 | 47 | 3.76 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 50.00 | 36.15 | 38.60 | 37.38 | 37.00 | +0.21 | +0.58% | 0.75 | 3 | 19 | 3.29 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 55.00 | 31.40 | 33.60 | 32.50 | 31.53 | 0.00 | 0.00% | 0.59 | 0 | 18 | 2.84 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:09 PM EST |
| 60.00 | 26.40 | 28.60 | 27.50 | 26.53 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:09 PM EST |
| 65.00 | 21.25 | 23.65 | 22.45 | % | 0.35 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:09 PM EST | |||
| 69.00 | 17.40 | 19.65 | 18.53 | 18.28 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:09 PM EST |
| 70.00 | 16.25 | 18.65 | 17.45 | % | 0.25 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:09 PM EST | |||
| 71.00 | 15.25 | 17.65 | 16.45 | % | 0.23 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:09 PM EST | |||
| 72.00 | 14.45 | 16.65 | 15.55 | % | 0.22 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:09 PM EST | |||
| 73.00 | 13.25 | 15.65 | 14.45 | 16.58 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 12:59:09 PM EST |
| 74.00 | 12.45 | 14.65 | 13.55 | % | 0.18 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:09 PM EST | |||
| 75.00 | 11.45 | 11.85 | 11.65 | 11.31 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.62 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:09 PM EST |
| 76.00 | 10.45 | 10.85 | 10.65 | 10.32 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.58 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:09 PM EST |
| 77.00 | 9.45 | 9.85 | 9.65 | 9.23 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.56 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:09 PM EST |
| 78.00 | 8.45 | 8.85 | 8.65 | 8.73 | +0.49 | +5.95% | 0.11 | 2 | 39 | 0.51 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 79.00 | 7.50 | 7.85 | 7.68 | 8.10 | +0.88 | +12.19% | 0.10 | 2 | 25 | 0.46 | 0.99 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 80.00 | 6.50 | 6.85 | 6.68 | 7.27 | +0.35 | +5.06% | 0.08 | 2 | 24 | 0.41 | 0.98 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 81.00 | 5.50 | 5.90 | 5.70 | 6.08 | +0.28 | +4.83% | 0.07 | 9 | 35 | 0.37 | 0.97 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 82.00 | 4.55 | 4.90 | 4.73 | 5.49 | +0.54 | +10.91% | 0.06 | 2 | 121 | 0.33 | 0.94 | 0.04 | -0.04 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 83.00 | 3.60 | 3.95 | 3.78 | 4.55 | +0.58 | +14.61% | 0.05 | 1 | 208 | 0.30 | 0.90 | 0.06 | -0.05 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 84.00 | 2.71 | 3.05 | 2.88 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.19 | 0.84 | 0.09 | -0.06 | 8/5/2026 | 8/6/2026 12:59:09 PM EST |
| 85.00 | 1.85 | 2.09 | 1.97 | 2.08 | -0.34 | -14.05% | 0.02 | 19 | 460 | 0.18 | 0.75 | 0.12 | -0.06 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 86.00 | 1.27 | 1.33 | 1.30 | 1.42 | -0.38 | -21.12% | 0.02 | 123 | 488 | 0.20 | 0.61 | 0.15 | -0.07 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 87.00 | 0.78 | 0.83 | 0.81 | 0.86 | -0.34 | -28.34% | 0.01 | 214 | 1,379 | 0.20 | 0.46 | 0.16 | -0.07 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 88.00 | 0.46 | 0.48 | 0.47 | 0.46 | -0.20 | -30.31% | 0.01 | 5,776 | 702 | 0.20 | 0.31 | 0.14 | -0.06 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 89.00 | 0.26 | 0.28 | 0.27 | 0.29 | -0.23 | -44.24% | 0.00 | 173 | 815 | 0.21 | 0.20 | 0.11 | -0.05 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 90.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.09 | -34.62% | 0.00 | 5,564 | 882 | 0.22 | 0.12 | 0.07 | -0.04 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 91.00 | 0.09 | 0.17 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 5 | 240 | 0.24 | 0.07 | 0.05 | -0.02 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 92.00 | 0.06 | 0.13 | 0.10 | 0.06 | -0.03 | -33.34% | 0.00 | 529 | 130 | 0.26 | 0.04 | 0.03 | -0.02 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 93.00 | 0.01 | 0.09 | 0.05 | 0.11 | +0.10 | +1,000.00% | 0.00 | 1 | 294 | 0.25 | 0.02 | 0.02 | -0.01 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 94.00 | 0.01 | 0.09 | 0.05 | 0.11 | +0.06 | +120.00% | 0.00 | 4 | 102 | 0.28 | 0.01 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 70 | 0.31 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 96.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:09 PM EST |
| 97.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:09 PM EST |
| 98.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 99.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:09 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 2 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:09 PM EST | |
| 101.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:09 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:09 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:09 PM EST | |||
| 55.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/6/2026 12:59:09 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/6/2026 12:59:09 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/6/2026 12:59:09 PM EST |
| 69.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 12:59:09 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 12:59:09 PM EST |
| 71.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:09 PM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 73.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:09 PM EST |
| 74.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:09 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:09 PM EST |
| 76.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 62 | 0.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 77.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:09 PM EST |
| 78.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 134 | 0.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 79.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.31 | -0.01 | 0.01 | -0.01 | 8/5/2026 | 8/6/2026 12:59:09 PM EST |
| 80.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 150 | 0.27 | -0.02 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 81.00 | 0.02 | 0.10 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 210 | 0.26 | -0.03 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 82.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 501 | 343 | 0.24 | -0.06 | 0.04 | -0.04 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 83.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 19 | 236 | 0.21 | -0.10 | 0.06 | -0.05 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 84.00 | 0.20 | 0.26 | 0.23 | 0.22 | +0.01 | +4.77% | 0.00 | 20 | 592 | 0.20 | -0.16 | 0.09 | -0.06 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 85.00 | 0.42 | 0.44 | 0.43 | 0.40 | +0.04 | +11.12% | 0.01 | 892 | 565 | 0.20 | -0.25 | 0.12 | -0.06 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 86.00 | 0.73 | 0.79 | 0.76 | 0.74 | +0.11 | +17.46% | 0.01 | 78 | 463 | 0.20 | -0.39 | 0.15 | -0.07 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 87.00 | 1.20 | 1.30 | 1.25 | 1.21 | +0.07 | +6.14% | 0.01 | 256 | 1,339 | 0.20 | -0.55 | 0.16 | -0.07 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 88.00 | 1.72 | 2.03 | 1.88 | 1.85 | +0.10 | +5.72% | 0.02 | 16 | 683 | 0.20 | -0.69 | 0.14 | -0.06 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 89.00 | 2.49 | 2.81 | 2.65 | 2.64 | +0.13 | +5.18% | 0.03 | 35 | 701 | 0.20 | -0.80 | 0.11 | -0.05 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 90.00 | 3.40 | 3.70 | 3.55 | 3.58 | +0.35 | +10.84% | 0.04 | 6 | 159 | 0.29 | -0.88 | 0.07 | -0.04 | 8/6/2026 | 8/6/2026 12:59:09 PM EST |
| 91.00 | 4.25 | 4.70 | 4.48 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.32 | -0.93 | 0.05 | -0.02 | 8/4/2026 | 8/6/2026 12:59:09 PM EST |
| 92.00 | 5.25 | 5.65 | 5.45 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.35 | -0.96 | 0.03 | -0.02 | 8/4/2026 | 8/6/2026 12:59:09 PM EST |
| 93.00 | 6.25 | 6.65 | 6.45 | 5.17 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | -0.98 | 0.02 | -0.01 | 7/31/2026 | 8/6/2026 12:59:09 PM EST |
| 94.00 | 7.25 | 7.65 | 7.45 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.99 | 0.01 | -0.01 | 8/3/2026 | 8/6/2026 12:59:09 PM EST |
| 95.00 | 8.25 | 8.65 | 8.45 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.44 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:09 PM EST |
| 96.00 | 9.25 | 9.65 | 9.45 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:09 PM EST | |||
| 97.00 | 10.25 | 10.65 | 10.45 | % | 0.11 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:09 PM EST | |||
| 98.00 | 11.25 | 11.65 | 11.45 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:09 PM EST |
| 99.00 | 12.25 | 12.65 | 12.45 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:09 PM EST |
| 100.00 | 13.25 | 13.65 | 13.45 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:09 PM EST | |||
| 101.00 | 14.25 | 14.65 | 14.45 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:09 PM EST |