Options Chain for COCA COLA CO COM (KO) - $90.08 as of 8/27/2026 2:30:23 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 | 42.95 | 45.30 | 44.13 | 45.85 | 0.00 | 0.00% | 0.98 | 0 | 8 | 3.27 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 50.00 | 39.00 | 40.15 | 39.58 | 40.43 | 0.00 | 0.00% | 0.79 | 0 | 13 | 2.73 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 55.00 | 34.05 | 35.20 | 34.63 | 34.69 | -1.06 | -2.97% | 0.63 | 1 | 13 | 2.38 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 60.00 | 28.75 | 31.00 | 29.88 | % | 0.50 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 65.00 | 23.70 | 25.55 | 24.63 | 22.41 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 4:00:00 PM EST |
| 70.00 | 18.70 | 20.95 | 19.83 | 21.25 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 71.00 | 17.70 | 19.95 | 18.83 | % | 0.27 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 72.00 | 16.90 | 18.95 | 17.93 | 16.76 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 4:00:00 PM EST |
| 73.00 | 15.65 | 17.95 | 16.80 | % | 0.23 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 74.00 | 14.70 | 16.95 | 15.83 | % | 0.21 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 75.00 | 13.70 | 15.95 | 14.83 | 11.51 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/27/2026 4:00:00 PM EST |
| 76.00 | 12.90 | 14.95 | 13.93 | % | 0.18 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 77.00 | 11.90 | 13.95 | 12.93 | % | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 78.00 | 11.10 | 11.40 | 11.25 | 9.82 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 4:00:00 PM EST |
| 79.00 | 10.10 | 10.40 | 10.25 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.55 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 4:00:00 PM EST |
| 80.00 | 9.10 | 9.40 | 9.25 | 9.60 | -1.09 | -10.20% | 0.12 | 1 | 16 | 0.50 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 81.00 | 8.10 | 8.40 | 8.25 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 82.00 | 6.80 | 7.40 | 7.10 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.41 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:00 PM EST |
| 83.00 | 6.10 | 6.40 | 6.25 | 8.66 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.36 | 0.99 | 0.01 | -0.01 | 8/25/2026 | 8/27/2026 4:00:00 PM EST |
| 84.00 | 5.10 | 5.40 | 5.25 | 5.68 | -2.04 | -26.43% | 0.06 | 7 | 106 | 0.32 | 0.98 | 0.02 | -0.02 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 85.00 | 4.15 | 4.45 | 4.30 | 4.60 | -0.70 | -13.21% | 0.05 | 30 | 103 | 0.29 | 0.95 | 0.04 | -0.04 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 86.00 | 3.20 | 3.50 | 3.35 | 3.55 | -0.90 | -20.23% | 0.04 | 9 | 130 | 0.26 | 0.91 | 0.06 | -0.04 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 87.00 | 2.29 | 2.58 | 2.44 | 2.90 | -0.55 | -15.95% | 0.03 | 34 | 149 | 0.17 | 0.83 | 0.10 | -0.05 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 88.00 | 1.59 | 1.78 | 1.69 | 1.80 | -0.73 | -28.86% | 0.02 | 208 | 435 | 0.18 | 0.71 | 0.15 | -0.06 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 89.00 | 1.00 | 1.05 | 1.03 | 1.02 | -0.71 | -41.04% | 0.01 | 3,867 | 2,195 | 0.17 | 0.55 | 0.18 | -0.07 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 90.00 | 0.54 | 0.63 | 0.59 | 0.61 | -0.46 | -43.00% | 0.01 | 8,255 | 1,008 | 0.17 | 0.37 | 0.17 | -0.06 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 91.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.36 | -53.74% | 0.00 | 8,979 | 2,547 | 0.18 | 0.23 | 0.14 | -0.05 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 92.00 | 0.15 | 0.33 | 0.24 | 0.15 | -0.22 | -59.46% | 0.00 | 374 | 554 | 0.18 | 0.13 | 0.09 | -0.04 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 93.00 | 0.07 | 0.14 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 1,054 | 1,109 | 0.20 | 0.07 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 94.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 93 | 1,457 | 0.19 | 0.04 | 0.03 | -0.02 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 35 | 790 | 0.22 | 0.02 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 82 | 0.23 | 0.01 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.24 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 98.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:00 PM EST |
| 99.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 101.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 102.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:00 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 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 4:00:00 PM EST |
| 73.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/27/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 4:00:00 PM EST |
| 77.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 49 | 0.44 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 286 | 0.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 81.00 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 35 | 0.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 82.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 593 | 0.28 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 83.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 966 | 170 | 0.26 | -0.01 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 84.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 107 | 0.21 | -0.02 | 0.02 | -0.02 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 85.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 328 | 373 | 0.18 | -0.05 | 0.04 | -0.04 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 86.00 | 0.05 | 0.13 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 16 | 161 | 0.18 | -0.09 | 0.06 | -0.04 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 87.00 | 0.16 | 0.26 | 0.21 | 0.24 | +0.12 | +100.00% | 0.00 | 71 | 910 | 0.18 | -0.17 | 0.10 | -0.05 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 88.00 | 0.37 | 0.50 | 0.44 | 0.49 | +0.18 | +58.07% | 0.01 | 154 | 549 | 0.17 | -0.29 | 0.15 | -0.06 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 89.00 | 0.81 | 0.88 | 0.85 | 0.83 | +0.29 | +53.71% | 0.01 | 188 | 355 | 0.18 | -0.45 | 0.18 | -0.07 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 90.00 | 1.31 | 1.46 | 1.39 | 1.37 | +0.42 | +44.22% | 0.02 | 1,055 | 1,289 | 0.17 | -0.63 | 0.17 | -0.06 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 91.00 | 1.96 | 2.20 | 2.08 | 2.06 | +0.63 | +44.06% | 0.02 | 175 | 323 | 0.16 | -0.77 | 0.14 | -0.05 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 92.00 | 2.81 | 3.10 | 2.96 | 2.93 | +0.80 | +37.56% | 0.03 | 53 | 347 | 0.17 | -0.87 | 0.09 | -0.04 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 93.00 | 3.70 | 4.05 | 3.88 | 3.85 | +1.09 | +39.50% | 0.04 | 40 | 78 | 0.24 | -0.93 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 94.00 | 4.75 | 5.15 | 4.95 | 4.35 | +2.21 | +103.28% | 0.05 | 3 | 13 | 0.29 | -0.96 | 0.03 | -0.02 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 95.00 | 5.70 | 6.15 | 5.93 | 4.48 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.33 | -0.98 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 96.00 | 6.70 | 7.05 | 6.88 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 8/20/2026 | 8/27/2026 4:00:00 PM EST |
| 97.00 | 7.70 | 8.20 | 7.95 | % | 0.08 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 98.00 | 8.70 | 9.20 | 8.95 | % | 0.09 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 99.00 | 9.70 | 10.15 | 9.93 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 100.00 | 10.70 | 11.25 | 10.98 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:00 PM EST |
| 101.00 | 10.90 | 12.70 | 11.80 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 102.00 | 11.90 | 13.90 | 12.90 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST |