Options Chain for COCA COLA CO COM (KO) - $91.55 as of 8/26/2026 6:53:37 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 | 44.85 | 45.25 | 45.05 | 45.30 | -1.45 | -3.11% | 1.00 | 8 | 16 | 4.25 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 50.00 | 39.70 | 40.25 | 39.98 | 40.18 | -1.33 | -3.21% | 0.80 | 18 | 16 | 3.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 55.00 | 34.85 | 35.75 | 35.30 | 35.22 | -1.45 | -3.96% | 0.64 | 17 | 13 | 4.32 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 60.00 | 29.70 | 30.50 | 30.10 | 30.24 | -1.16 | -3.70% | 0.50 | 11 | 6 | 3.26 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 65.00 | 24.80 | 25.55 | 25.18 | 25.80 | -0.60 | -2.28% | 0.39 | 4 | 7 | 2.79 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 70.00 | 19.95 | 20.80 | 20.38 | 20.67 | -0.80 | -3.73% | 0.29 | 11 | 70 | 2.55 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 71.00 | 18.95 | 19.80 | 19.38 | 19.65 | -0.83 | -4.06% | 0.27 | 12 | 59 | 2.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 72.00 | 17.70 | 18.70 | 18.20 | 18.30 | -1.40 | -7.11% | 0.25 | 8 | 25 | 2.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 73.00 | 16.95 | 17.70 | 17.33 | 17.60 | -1.18 | -6.29% | 0.24 | 10 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 74.00 | 15.90 | 17.05 | 16.48 | 16.77 | -0.80 | -4.56% | 0.22 | 8 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 75.00 | 14.75 | 15.80 | 15.28 | 15.58 | -0.99 | -5.98% | 0.20 | 8 | 9 | 2.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 76.00 | 13.85 | 14.75 | 14.30 | 14.50 | -1.20 | -7.65% | 0.19 | 13 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 77.00 | 12.95 | 13.60 | 13.28 | 13.48 | -1.29 | -8.74% | 0.17 | 11 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 78.00 | 11.70 | 12.65 | 12.18 | 12.52 | -1.04 | -7.67% | 0.16 | 12 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 79.00 | 10.70 | 11.60 | 11.15 | 11.38 | -1.15 | -9.18% | 0.14 | 12 | 11 | 1.40 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 80.00 | 9.95 | 10.80 | 10.38 | 10.69 | -0.76 | -6.64% | 0.13 | 11 | 20 | 1.46 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 81.00 | 8.75 | 9.85 | 9.30 | 9.56 | -0.94 | -8.96% | 0.11 | 6 | 71 | 1.38 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 82.00 | 7.85 | 8.60 | 8.23 | 8.36 | -1.14 | -12.00% | 0.10 | 7 | 76 | 1.09 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 83.00 | 6.95 | 7.65 | 7.30 | 7.26 | -1.50 | -17.13% | 0.09 | 9 | 138 | 1.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 84.00 | 6.00 | 6.30 | 6.15 | 6.32 | -1.45 | -18.67% | 0.07 | 14 | 660 | 0.73 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 85.00 | 5.00 | 5.30 | 5.15 | 5.25 | -1.35 | -20.46% | 0.06 | 7 | 413 | 0.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 86.00 | 3.90 | 4.30 | 4.10 | 4.32 | -1.38 | -24.22% | 0.05 | 8 | 111 | 0.55 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 87.00 | 3.00 | 3.30 | 3.15 | 3.50 | -1.25 | -26.32% | 0.04 | 15 | 539 | 0.45 | 0.98 | 0.03 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 88.00 | 2.05 | 2.30 | 2.18 | 2.44 | -1.47 | -37.60% | 0.02 | 35 | 445 | 0.35 | 0.92 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 89.00 | 1.19 | 1.39 | 1.29 | 1.30 | -1.52 | -53.91% | 0.01 | 130 | 794 | 0.22 | 0.78 | 0.19 | -0.13 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 90.00 | 0.55 | 0.63 | 0.59 | 0.58 | -1.33 | -69.64% | 0.01 | 597 | 1,269 | 0.20 | 0.53 | 0.30 | -0.15 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 91.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.83 | -80.59% | 0.00 | 2,998 | 2,655 | 0.20 | 0.25 | 0.25 | -0.12 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 92.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.42 | -85.72% | 0.00 | 1,382 | 10,561 | 0.21 | 0.10 | 0.13 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 93.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 386 | 979 | 0.24 | 0.03 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 197 | 6,832 | 0.26 | 0.01 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 84 | 870 | 0.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 96.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 332 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 97.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 98.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 99.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 102.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/26/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/26/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.58 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:57 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 38 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.68 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.61 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 392 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 2,546 | 0.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 297 | 0.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 87.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 826 | 0.24 | -0.02 | 0.03 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 88.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 730 | 1,697 | 0.22 | -0.08 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 89.00 | 0.14 | 0.19 | 0.17 | 0.14 | +0.09 | +180.00% | 0.00 | 772 | 739 | 0.21 | -0.22 | 0.19 | -0.13 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 90.00 | 0.45 | 0.51 | 0.48 | 0.51 | +0.38 | +292.31% | 0.01 | 6,172 | 2,351 | 0.20 | -0.47 | 0.30 | -0.15 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 91.00 | 1.02 | 1.15 | 1.09 | 1.05 | +0.69 | +191.67% | 0.01 | 2,455 | 1,954 | 0.19 | -0.75 | 0.25 | -0.12 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 92.00 | 1.81 | 2.07 | 1.94 | 2.00 | +1.18 | +143.91% | 0.02 | 230 | 959 | 0.30 | -0.90 | 0.13 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 93.00 | 2.78 | 3.05 | 2.92 | 2.70 | +1.35 | +100.00% | 0.03 | 156 | 223 | 0.37 | -0.97 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 94.00 | 3.75 | 4.15 | 3.95 | 3.66 | +1.21 | +49.39% | 0.04 | 12 | 38 | 0.46 | -0.99 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 95.00 | 4.75 | 5.15 | 4.95 | 4.22 | +1.11 | +35.70% | 0.05 | 8 | 67 | 0.54 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 96.00 | 5.75 | 6.15 | 5.95 | 4.27 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 97.00 | 6.75 | 7.15 | 6.95 | 5.26 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 98.00 | 7.75 | 8.05 | 7.90 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 99.00 | 8.30 | 9.10 | 8.70 | 8.70 | +1.60 | +22.54% | 0.09 | 5 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 100.00 | 9.40 | 10.10 | 9.75 | 9.70 | +1.60 | +19.76% | 0.10 | 12 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 101.00 | 10.30 | 11.05 | 10.68 | 10.57 | +1.52 | +16.80% | 0.11 | 6 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 102.00 | 10.40 | 13.25 | 11.83 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |