Options Chain for COCA COLA CO COM (KO) - $80.42 as of 6/26/2026 11:21:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 33.35 | 37.60 | 35.48 | % | 0.75 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 50.00 | 30.90 | 35.15 | 33.03 | 31.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:59 PM EST |
| 55.00 | 25.90 | 30.05 | 27.98 | 26.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:59 PM EST |
| 60.00 | 21.05 | 23.95 | 22.50 | 21.60 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.64 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |
| 62.50 | 18.50 | 22.80 | 20.65 | 17.65 | 0.00 | 0.00% | 0.33 | 0 | 70 | 0.69 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 65.00 | 16.80 | 18.50 | 17.65 | 16.35 | 0.00 | 0.00% | 0.27 | 0 | 446 | 0.46 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:59 PM EST |
| 67.50 | 14.30 | 15.95 | 15.13 | 14.63 | +2.13 | +17.04% | 0.22 | 11 | 559 | 0.39 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 70.00 | 11.95 | 13.65 | 12.80 | 13.20 | +2.23 | +20.33% | 0.18 | 1 | 1,138 | 0.37 | 0.98 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 72.50 | 9.65 | 11.10 | 10.38 | 9.05 | 0.00 | 0.00% | 0.14 | 0 | 716 | 0.30 | 0.95 | 0.01 | -0.01 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |
| 75.00 | 7.85 | 8.90 | 8.38 | 7.60 | +0.74 | +10.79% | 0.11 | 10 | 5,347 | 0.29 | 0.90 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 77.50 | 5.95 | 6.55 | 6.25 | 6.35 | +1.50 | +30.93% | 0.08 | 134 | 3,287 | 0.20 | 0.81 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 80.00 | 4.30 | 4.55 | 4.43 | 4.32 | +1.22 | +39.36% | 0.06 | 178 | 8,565 | 0.20 | 0.70 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 82.50 | 2.75 | 2.95 | 2.85 | 2.85 | +1.03 | +56.60% | 0.03 | 377 | 7,047 | 0.20 | 0.55 | 0.06 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 85.00 | 1.62 | 1.71 | 1.67 | 1.66 | +0.65 | +64.36% | 0.02 | 1,613 | 12,405 | 0.19 | 0.40 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 87.50 | 0.76 | 0.97 | 0.87 | 0.81 | +0.28 | +52.83% | 0.01 | 685 | 4,318 | 0.18 | 0.25 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 90.00 | 0.40 | 0.51 | 0.46 | 0.53 | +0.27 | +103.85% | 0.01 | 112 | 2,016 | 0.19 | 0.14 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 92.50 | 0.19 | 0.30 | 0.25 | 0.24 | +0.05 | +26.32% | 0.00 | 22 | 98 | 0.19 | 0.07 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 95.00 | 0.01 | 0.34 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.19 | 0.03 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 41 | 0.26 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 428 | 1.05 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 55.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 649 | 0.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 62.50 | 0.03 | 0.16 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 962 | 0.36 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 65.00 | 0.07 | 0.33 | 0.20 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 2,160 | 0.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 67.50 | 0.10 | 0.25 | 0.18 | 0.11 | -0.08 | -42.11% | 0.00 | 5 | 6,171 | 0.29 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 70.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.11 | -40.75% | 0.00 | 107 | 7,291 | 0.27 | -0.02 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 72.50 | 0.22 | 0.35 | 0.29 | 0.27 | -0.14 | -34.15% | 0.00 | 106 | 5,692 | 0.25 | -0.05 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 75.00 | 0.37 | 0.46 | 0.42 | 0.41 | -0.35 | -46.06% | 0.01 | 147 | 7,867 | 0.22 | -0.10 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 77.50 | 0.70 | 0.81 | 0.76 | 0.76 | -0.56 | -42.43% | 0.01 | 309 | 4,002 | 0.21 | -0.18 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 80.00 | 1.24 | 1.36 | 1.30 | 1.30 | -0.92 | -41.45% | 0.02 | 223 | 2,853 | 0.20 | -0.30 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 82.50 | 2.14 | 2.52 | 2.33 | 2.43 | -1.11 | -31.36% | 0.03 | 75 | 1,098 | 0.20 | -0.45 | 0.06 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 85.00 | 3.25 | 3.65 | 3.45 | 3.55 | -1.21 | -25.42% | 0.04 | 61 | 799 | 0.19 | -0.60 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 87.50 | 5.15 | 5.95 | 5.55 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.20 | -0.75 | 0.05 | -0.02 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 90.00 | 7.25 | 8.80 | 8.03 | 7.25 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.33 | -0.86 | 0.04 | -0.01 | 6/11/2026 | 6/26/2026 3:59:59 PM EST |
| 92.50 | 8.35 | 11.30 | 9.83 | % | 0.11 | 0 | 0 | 0.37 | -0.93 | 0.02 | -0.01 | 6/26/2026 3:59:59 PM EST | |||
| 95.00 | 10.30 | 14.45 | 12.38 | 11.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | -0.97 | 0.01 | 0.00 | 6/11/2026 | 6/26/2026 3:59:59 PM EST |
| 100.00 | 15.85 | 19.45 | 17.65 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 105.00 | 20.65 | 24.00 | 22.33 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST |