Options Chain for COCA COLA CO COM (KO) - $88.08 as of 9/2/2026 4:52:49 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 | 42.75 | 44.55 | 43.65 | 45.51 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 2:59:12 PM EST |
| 50.00 | 37.75 | 39.50 | 38.63 | 38.77 | -1.77 | -4.37% | 0.77 | 1 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 55.00 | 33.30 | 34.10 | 33.70 | 32.54 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 2:59:12 PM EST |
| 60.00 | 27.35 | 30.15 | 28.75 | 27.49 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 2:59:12 PM EST |
| 65.00 | 22.55 | 24.95 | 23.75 | 22.52 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 2:59:12 PM EST |
| 70.00 | 17.50 | 19.70 | 18.60 | 19.84 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.11 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:12 PM EST |
| 75.00 | 13.40 | 14.10 | 13.75 | 14.55 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.62 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 2:59:12 PM EST |
| 76.00 | 11.55 | 13.50 | 12.53 | 13.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 2:59:12 PM EST |
| 77.00 | 11.40 | 11.75 | 11.58 | 13.04 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:12 PM EST |
| 78.00 | 10.40 | 10.75 | 10.58 | 12.04 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.49 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:12 PM EST |
| 79.00 | 9.45 | 9.75 | 9.60 | 10.97 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.45 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:12 PM EST |
| 80.00 | 8.45 | 8.75 | 8.60 | 8.67 | -1.25 | -12.61% | 0.11 | 2 | 4 | 0.41 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 81.00 | 7.45 | 7.75 | 7.60 | 7.65 | -1.31 | -14.63% | 0.09 | 2 | 3 | 0.37 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 82.00 | 6.40 | 6.75 | 6.58 | 5.97 | -0.20 | -3.25% | 0.08 | 40 | 9 | 0.33 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 83.00 | 5.45 | 5.80 | 5.63 | 5.68 | -0.31 | -5.18% | 0.07 | 44 | 4 | 0.29 | 0.99 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 84.00 | 4.45 | 4.80 | 4.63 | 4.75 | +0.42 | +9.70% | 0.06 | 9 | 44 | 0.28 | 0.98 | 0.02 | -0.01 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 85.00 | 3.50 | 3.80 | 3.65 | 3.69 | +0.48 | +14.96% | 0.04 | 61 | 236 | 0.23 | 0.95 | 0.04 | -0.02 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 86.00 | 2.61 | 2.89 | 2.75 | 2.98 | +0.50 | +20.17% | 0.03 | 22 | 85 | 0.21 | 0.90 | 0.07 | -0.03 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 87.00 | 1.79 | 2.05 | 1.92 | 1.90 | +0.17 | +9.83% | 0.02 | 14 | 169 | 0.16 | 0.80 | 0.12 | -0.04 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 88.00 | 1.07 | 1.29 | 1.18 | 1.18 | +0.13 | +12.39% | 0.01 | 446 | 407 | 0.17 | 0.66 | 0.16 | -0.05 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 89.00 | 0.58 | 0.76 | 0.67 | 0.69 | +0.14 | +25.46% | 0.01 | 6,571 | 187 | 0.17 | 0.49 | 0.18 | -0.06 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 90.00 | 0.34 | 0.40 | 0.37 | 0.38 | +0.05 | +15.16% | 0.00 | 309 | 1,241 | 0.17 | 0.32 | 0.16 | -0.05 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 91.00 | 0.14 | 0.21 | 0.18 | 0.19 | +0.04 | +26.67% | 0.00 | 6,420 | 1,214 | 0.17 | 0.18 | 0.12 | -0.04 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 92.00 | 0.02 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 0.00 | 554 | 750 | 0.16 | 0.09 | 0.08 | -0.02 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 93.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 42 | 1,138 | 0.17 | 0.04 | 0.04 | -0.01 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 94.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 257 | 0.17 | 0.01 | 0.02 | -0.01 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 149 | 0.20 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 96.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 449 | 0.24 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 61 | 0.23 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 98.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.33 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 2:59:12 PM EST |
| 99.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:12 PM EST | |||
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 2:59:12 PM EST |
| 101.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 2:59:12 PM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.35 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 2:59:12 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 | 1.86 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:12 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:12 PM EST | |||
| 55.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 2:59:12 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/2/2026 2:59:12 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:12 PM EST | |||
| 70.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/2/2026 2:59:12 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 2:59:12 PM EST |
| 76.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 2:59:12 PM EST |
| 77.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 2:59:12 PM EST |
| 78.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 2:59:12 PM EST |
| 79.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 2:59:12 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.38 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 2:59:12 PM EST |
| 81.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 2:59:12 PM EST |
| 82.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 153 | 0.25 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 83.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.23 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 9/2/2026 2:59:12 PM EST |
| 84.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 512 | 168 | 0.20 | -0.02 | 0.02 | -0.01 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 85.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.10 | -58.83% | 0.00 | 29 | 305 | 0.19 | -0.05 | 0.04 | -0.02 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 86.00 | 0.10 | 0.17 | 0.14 | 0.16 | -0.16 | -50.00% | 0.00 | 138 | 229 | 0.17 | -0.10 | 0.07 | -0.03 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 87.00 | 0.25 | 0.36 | 0.31 | 0.35 | -0.25 | -41.67% | 0.00 | 32 | 611 | 0.17 | -0.20 | 0.12 | -0.04 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 88.00 | 0.55 | 0.74 | 0.65 | 0.61 | -0.39 | -39.00% | 0.01 | 70 | 265 | 0.16 | -0.34 | 0.16 | -0.05 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 89.00 | 1.03 | 1.24 | 1.14 | 1.15 | -0.43 | -27.22% | 0.01 | 144 | 299 | 0.16 | -0.51 | 0.18 | -0.06 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 90.00 | 1.68 | 1.95 | 1.82 | 1.80 | -0.46 | -20.36% | 0.02 | 52 | 387 | 0.16 | -0.68 | 0.16 | -0.05 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 91.00 | 2.44 | 2.79 | 2.62 | 2.43 | -0.67 | -21.62% | 0.03 | 28 | 467 | 0.15 | -0.82 | 0.12 | -0.04 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 92.00 | 3.35 | 3.70 | 3.53 | 3.15 | +0.08 | +2.61% | 0.04 | 13 | 231 | 0.20 | -0.91 | 0.08 | -0.02 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 93.00 | 4.35 | 4.70 | 4.53 | 4.05 | +0.10 | +2.54% | 0.05 | 6 | 20 | 0.24 | -0.96 | 0.04 | -0.01 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 94.00 | 5.35 | 5.70 | 5.53 | 5.35 | +1.00 | +22.99% | 0.06 | 2 | 2 | 0.32 | -0.99 | 0.02 | -0.01 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 95.00 | 6.35 | 6.70 | 6.53 | 6.20 | +0.25 | +4.21% | 0.07 | 4 | 2 | 0.30 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 96.00 | 7.35 | 7.70 | 7.53 | 7.31 | +0.51 | +7.50% | 0.08 | 2 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 97.00 | 8.35 | 8.70 | 8.53 | 8.35 | +0.43 | +5.43% | 0.09 | 2 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 98.00 | 9.35 | 9.70 | 9.53 | 9.45 | +1.75 | +22.73% | 0.10 | 2 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:12 PM EST |
| 99.00 | 9.80 | 12.35 | 11.08 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:12 PM EST | |||
| 100.00 | 9.80 | 13.35 | 11.58 | 8.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 2:59:12 PM EST |
| 101.00 | 10.85 | 14.35 | 12.60 | 12.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 2:59:12 PM EST |
| 102.00 | 12.75 | 15.35 | 14.05 | 13.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 2:59:12 PM EST |