Options Chain for COCA COLA CO COM (KO) - $88.27 as of 7/28/2026 9:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 54.85 | 56.80 | 55.83 | 51.38 | 0.00 | 0.00% | 1.72 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 35.00 | 52.30 | 55.20 | 53.75 | 48.90 | 0.00 | 0.00% | 1.54 | 0 | 7 | 1.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 37.50 | 49.20 | 52.80 | 51.00 | 46.30 | 0.00 | 0.00% | 1.36 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 40.00 | 46.55 | 50.60 | 48.58 | 42.55 | 0.00 | 0.00% | 1.21 | 0 | 13 | 1.79 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:03 PM EST |
| 42.50 | 44.10 | 48.10 | 46.10 | 39.00 | 0.00 | 0.00% | 1.08 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:03 PM EST |
| 45.00 | 41.50 | 45.60 | 43.55 | 37.90 | 0.00 | 0.00% | 0.97 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 47.50 | 39.10 | 43.05 | 41.08 | 35.23 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 50.00 | 36.55 | 40.55 | 38.55 | 32.60 | 0.00 | 0.00% | 0.77 | 0 | 8 | 1.36 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 52.50 | 34.80 | 38.10 | 36.45 | 30.30 | 0.00 | 0.00% | 0.69 | 0 | 31 | 1.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 55.00 | 31.65 | 35.40 | 33.53 | 26.65 | 0.00 | 0.00% | 0.61 | 0 | 48 | 1.15 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:03 PM EST |
| 57.50 | 30.05 | 31.95 | 31.00 | 24.19 | 0.00 | 0.00% | 0.54 | 0 | 158 | 0.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:03 PM EST |
| 60.00 | 27.50 | 29.95 | 28.73 | 23.07 | 0.00 | 0.00% | 0.48 | 0 | 88 | 0.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:03 PM EST |
| 62.50 | 24.80 | 27.00 | 25.90 | 19.87 | 0.00 | 0.00% | 0.41 | 0 | 240 | 0.76 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:03 PM EST |
| 65.00 | 22.55 | 24.50 | 23.53 | 19.41 | 0.00 | 0.00% | 0.36 | 0 | 810 | 0.66 | 0.99 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:03 PM EST |
| 67.50 | 20.10 | 22.05 | 21.08 | 15.45 | 0.00 | 0.00% | 0.31 | 0 | 681 | 0.60 | 0.98 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 70.00 | 17.20 | 19.55 | 18.38 | 18.00 | +3.62 | +25.18% | 0.26 | 46 | 2,492 | 0.54 | 0.97 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 72.50 | 15.50 | 17.05 | 16.28 | 17.69 | +5.88 | +49.79% | 0.22 | 3 | 1,124 | 0.47 | 0.96 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 75.00 | 12.95 | 14.20 | 13.58 | 13.45 | +3.80 | +39.38% | 0.18 | 55 | 1,697 | 0.37 | 0.94 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 77.50 | 10.75 | 11.85 | 11.30 | 11.05 | +3.50 | +46.36% | 0.15 | 13 | 1,861 | 0.33 | 0.90 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 80.00 | 8.50 | 9.30 | 8.90 | 8.70 | +3.20 | +58.19% | 0.11 | 422 | 4,035 | 0.30 | 0.86 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 82.50 | 6.80 | 7.20 | 7.00 | 6.98 | +3.23 | +86.14% | 0.08 | 9,144 | 16,048 | 0.25 | 0.80 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 85.00 | 4.80 | 5.15 | 4.98 | 5.00 | +2.61 | +109.21% | 0.06 | 955 | 12,731 | 0.23 | 0.70 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 87.50 | 3.15 | 3.35 | 3.25 | 3.29 | +1.89 | +135.00% | 0.04 | 1,334 | 8,127 | 0.21 | 0.57 | 0.06 | -0.03 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 90.00 | 1.97 | 2.08 | 2.03 | 2.00 | +1.20 | +150.00% | 0.02 | 2,559 | 12,362 | 0.21 | 0.41 | 0.06 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 92.50 | 1.07 | 1.22 | 1.15 | 1.13 | +0.73 | +182.50% | 0.01 | 382 | 765 | 0.20 | 0.27 | 0.05 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 95.00 | 0.58 | 0.69 | 0.64 | 0.63 | +0.41 | +186.37% | 0.01 | 242 | 464 | 0.20 | 0.17 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 100.00 | 0.16 | 0.23 | 0.20 | 0.19 | +0.13 | +216.67% | 0.00 | 88 | 220 | 0.21 | 0.06 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 105.00 | 0.03 | 0.20 | 0.12 | 0.16 | +0.06 | +60.00% | 0.00 | 17 | 220 | 0.24 | 0.02 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.76 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.64 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/28/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.02 | 1.01 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 454 | 1.16 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 541 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 2,493 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 1,786 | 0.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 65.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 2,606 | 0.35 | -0.01 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 67.50 | 0.03 | 0.11 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 4,963 | 0.34 | -0.02 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 54 | 5,476 | 0.28 | -0.03 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 72.50 | 0.08 | 0.18 | 0.13 | 0.14 | -0.08 | -36.37% | 0.00 | 45 | 2,993 | 0.29 | -0.04 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 75.00 | 0.17 | 0.23 | 0.20 | 0.17 | -0.23 | -57.50% | 0.00 | 88 | 4,393 | 0.28 | -0.06 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 77.50 | 0.27 | 0.34 | 0.31 | 0.30 | -0.40 | -57.15% | 0.00 | 99 | 4,997 | 0.25 | -0.10 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 80.00 | 0.47 | 0.52 | 0.50 | 0.50 | -0.71 | -58.68% | 0.01 | 750 | 3,118 | 0.24 | -0.14 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 82.50 | 0.78 | 0.86 | 0.82 | 0.77 | -1.27 | -62.26% | 0.01 | 222 | 1,040 | 0.22 | -0.20 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 85.00 | 1.30 | 1.54 | 1.42 | 1.37 | -1.84 | -57.33% | 0.02 | 770 | 1,640 | 0.21 | -0.30 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 87.50 | 2.14 | 2.46 | 2.30 | 2.25 | -3.75 | -62.50% | 0.03 | 265 | 25 | 0.20 | -0.43 | 0.06 | -0.03 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 90.00 | 3.40 | 3.70 | 3.55 | 3.55 | -3.20 | -47.41% | 0.04 | 1,703 | 84 | 0.20 | -0.59 | 0.06 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 92.50 | 5.05 | 5.50 | 5.28 | 5.72 | -5.46 | -48.84% | 0.06 | 4 | 2 | 0.20 | -0.73 | 0.05 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 95.00 | 6.75 | 7.90 | 7.33 | 7.60 | -6.05 | -44.33% | 0.08 | 1 | 4 | 0.19 | -0.83 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 100.00 | 11.10 | 12.65 | 11.88 | 18.62 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.35 | -0.94 | 0.02 | -0.01 | 7/20/2026 | 7/28/2026 4:00:03 PM EST |
| 105.00 | 16.00 | 17.60 | 16.80 | 23.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | -0.98 | 0.01 | 0.00 | 7/20/2026 | 7/28/2026 4:00:03 PM EST |
| 110.00 | 20.55 | 23.25 | 21.90 | 28.57 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:03 PM EST |
| 115.00 | 24.70 | 28.25 | 26.48 | 33.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:03 PM EST |
| 120.00 | 30.50 | 33.25 | 31.88 | 35.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:03 PM EST |
| 125.00 | 34.60 | 38.60 | 36.60 | 43.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:03 PM EST |