Options Chain for COCA COLA CO COM (KO) - $81.24 as of 7/2/2026 7:49:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 35.00 | 38.80 | 36.90 | % | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 50.00 | 32.50 | 36.05 | 34.28 | 31.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:58 PM EST |
| 55.00 | 27.20 | 31.35 | 29.28 | 26.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:58 PM EST |
| 60.00 | 22.60 | 26.15 | 24.38 | 21.60 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 62.50 | 20.35 | 23.65 | 22.00 | 19.92 | 0.00 | 0.00% | 0.35 | 0 | 69 | 0.83 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 65.00 | 17.30 | 21.20 | 19.25 | 16.35 | 0.00 | 0.00% | 0.30 | 0 | 446 | 0.75 | 0.99 | 0.00 | -0.01 | 6/15/2026 | 7/2/2026 3:59:58 PM EST |
| 67.50 | 15.15 | 18.50 | 16.83 | 14.63 | 0.00 | 0.00% | 0.25 | 0 | 559 | 0.67 | 0.98 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 70.00 | 13.00 | 15.55 | 14.28 | 13.20 | 0.00 | 0.00% | 0.20 | 0 | 1,137 | 0.53 | 0.96 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 72.50 | 10.65 | 13.75 | 12.20 | 10.05 | 0.00 | 0.00% | 0.17 | 0 | 716 | 0.54 | 0.93 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 75.00 | 8.85 | 9.90 | 9.38 | 9.20 | +2.15 | +30.50% | 0.13 | 10 | 5,343 | 0.31 | 0.89 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 77.50 | 6.45 | 8.65 | 7.55 | 6.45 | +1.37 | +26.97% | 0.10 | 37 | 3,198 | 0.38 | 0.83 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 80.00 | 5.10 | 5.45 | 5.28 | 5.27 | +2.00 | +61.17% | 0.07 | 101 | 8,624 | 0.21 | 0.75 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 82.50 | 3.40 | 3.70 | 3.55 | 3.52 | +1.57 | +80.52% | 0.04 | 187 | 7,123 | 0.20 | 0.63 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 85.00 | 2.15 | 2.30 | 2.23 | 2.19 | +1.12 | +104.68% | 0.03 | 8,775 | 13,230 | 0.20 | 0.47 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 87.50 | 1.14 | 1.46 | 1.30 | 1.15 | +0.64 | +125.49% | 0.01 | 115 | 5,461 | 0.20 | 0.32 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 90.00 | 0.59 | 0.79 | 0.69 | 0.60 | +0.36 | +150.00% | 0.01 | 772 | 2,836 | 0.20 | 0.19 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 92.50 | 0.21 | 0.52 | 0.37 | 0.30 | +0.17 | +130.77% | 0.00 | 46 | 143 | 0.20 | 0.11 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 95.00 | 0.05 | 0.19 | 0.12 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 303 | 0.19 | 0.05 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.33 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 105.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 212 | 0.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 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 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 428 | 1.39 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 275 | 0.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.46 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 62.50 | 0.03 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.40 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,160 | 0.45 | -0.01 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 67.50 | 0.06 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6,162 | 0.31 | -0.02 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 70.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.04 | -20.00% | 0.00 | 20 | 7,293 | 0.30 | -0.04 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 72.50 | 0.20 | 0.27 | 0.24 | 0.23 | -0.07 | -23.34% | 0.00 | 91 | 5,699 | 0.27 | -0.07 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 75.00 | 0.33 | 0.42 | 0.38 | 0.35 | -0.08 | -18.61% | 0.01 | 93 | 8,078 | 0.25 | -0.11 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 77.50 | 0.53 | 0.64 | 0.59 | 0.55 | -0.41 | -42.71% | 0.01 | 127 | 4,008 | 0.23 | -0.17 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 80.00 | 0.77 | 1.03 | 0.90 | 1.07 | -0.63 | -37.06% | 0.01 | 174 | 3,240 | 0.21 | -0.25 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 82.50 | 1.68 | 1.84 | 1.76 | 1.75 | -0.98 | -35.90% | 0.02 | 231 | 1,221 | 0.21 | -0.37 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 85.00 | 2.80 | 2.98 | 2.89 | 3.15 | -1.44 | -31.38% | 0.03 | 105 | 804 | 0.20 | -0.53 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 87.50 | 4.35 | 4.85 | 4.60 | 4.54 | -0.61 | -11.85% | 0.05 | 101 | 27 | 0.21 | -0.68 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 90.00 | 6.15 | 7.70 | 6.93 | 7.25 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.25 | -0.81 | 0.04 | -0.02 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 92.50 | 8.30 | 10.70 | 9.50 | % | 0.10 | 0 | 0 | 0.44 | -0.89 | 0.03 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 95.00 | 9.45 | 13.25 | 11.35 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 100.00 | 14.95 | 18.30 | 16.63 | % | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 19.40 | 23.25 | 21.33 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |