Options Chain for COCA COLA CO COM (KO) - $86.83 as of 8/6/2026 11:38:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 10.65 | 14.00 | 12.33 | % | 0.16 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 76.00 | 10.15 | 13.00 | 11.58 | % | 0.15 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 77.00 | 8.95 | 12.05 | 10.50 | % | 0.14 | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 78.00 | 8.20 | 11.10 | 9.65 | % | 0.12 | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 79.00 | 7.25 | 10.20 | 8.73 | % | 0.11 | 0 | 0 | 0.46 | 0.88 | 0.03 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 80.00 | 6.40 | 9.30 | 7.85 | % | 0.10 | 0 | 0 | 0.43 | 0.85 | 0.03 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 81.00 | 5.45 | 8.45 | 6.95 | % | 0.09 | 0 | 0 | 0.42 | 0.82 | 0.04 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 82.00 | 5.20 | 6.00 | 5.60 | % | 0.07 | 0 | 0 | 0.21 | 0.77 | 0.04 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 83.00 | 4.65 | 5.20 | 4.93 | % | 0.06 | 0 | 0 | 0.21 | 0.73 | 0.05 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 84.00 | 3.95 | 4.45 | 4.20 | % | 0.05 | 0 | 0 | 0.21 | 0.67 | 0.05 | -0.03 | 8/6/2026 12:59:09 PM EST | |||
| 85.00 | 3.30 | 3.75 | 3.53 | % | 0.04 | 0 | 0 | 0.20 | 0.62 | 0.06 | -0.03 | 8/6/2026 12:59:09 PM EST | |||
| 86.00 | 2.62 | 3.15 | 2.89 | % | 0.03 | 0 | 0 | 0.20 | 0.56 | 0.06 | -0.03 | 8/6/2026 12:59:09 PM EST | |||
| 87.00 | 2.12 | 2.61 | 2.37 | 2.62 | % | 0.03 | 20 | 0 | 0.20 | 0.50 | 0.06 | -0.03 | 8/6/2026 | 8/6/2026 12:59:09 PM EST | |
| 88.00 | 1.63 | 2.17 | 1.90 | % | 0.02 | 0 | 0 | 0.19 | 0.44 | 0.06 | -0.03 | 8/6/2026 12:59:09 PM EST | |||
| 89.00 | 1.44 | 1.80 | 1.62 | % | 0.02 | 0 | 0 | 0.20 | 0.38 | 0.06 | -0.03 | 8/6/2026 12:59:09 PM EST | |||
| 90.00 | 1.11 | 1.48 | 1.30 | % | 0.01 | 0 | 0 | 0.20 | 0.32 | 0.06 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 91.00 | 0.84 | 1.23 | 1.04 | % | 0.01 | 0 | 0 | 0.20 | 0.27 | 0.05 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 92.00 | 0.62 | 0.80 | 0.71 | % | 0.01 | 0 | 0 | 0.20 | 0.23 | 0.05 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 93.00 | 0.44 | 0.74 | 0.59 | % | 0.01 | 0 | 0 | 0.20 | 0.19 | 0.04 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 94.00 | 0.30 | 0.73 | 0.52 | % | 0.01 | 0 | 0 | 0.20 | 0.15 | 0.04 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 95.00 | 0.22 | 0.54 | 0.38 | % | 0.00 | 0 | 0 | 0.21 | 0.12 | 0.03 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 96.00 | 0.11 | 0.52 | 0.32 | % | 0.00 | 0 | 0 | 0.20 | 0.10 | 0.03 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 97.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.20 | 0.07 | 0.02 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 98.00 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.19 | 0.06 | 0.02 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 99.00 | 0.01 | 0.36 | 0.19 | % | 0.00 | 0 | 0 | 0.20 | 0.04 | 0.01 | -0.01 | 8/6/2026 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.12 | 0.15 | 0.14 | 0.15 | % | 0.00 | 18 | 0 | 0.24 | -0.04 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 12:59:09 PM EST | |
| 76.00 | 0.01 | 0.38 | 0.20 | % | 0.00 | 0 | 0 | 0.21 | -0.06 | 0.01 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 77.00 | 0.05 | 0.43 | 0.24 | % | 0.00 | 0 | 0 | 0.22 | -0.07 | 0.02 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 78.00 | 0.11 | 0.50 | 0.31 | % | 0.00 | 0 | 0 | 0.21 | -0.09 | 0.02 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 79.00 | 0.19 | 0.59 | 0.39 | % | 0.00 | 0 | 0 | 0.21 | -0.12 | 0.03 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 80.00 | 0.48 | 0.68 | 0.58 | % | 0.01 | 0 | 0 | 0.22 | -0.15 | 0.03 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 81.00 | 0.45 | 0.85 | 0.65 | % | 0.01 | 0 | 0 | 0.21 | -0.18 | 0.04 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 82.00 | 0.67 | 1.00 | 0.84 | 0.74 | % | 0.01 | 1 | 0 | 0.20 | -0.23 | 0.04 | -0.02 | 8/6/2026 | 8/6/2026 12:59:09 PM EST | |
| 83.00 | 0.94 | 1.26 | 1.10 | % | 0.01 | 0 | 0 | 0.20 | -0.27 | 0.05 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 84.00 | 1.18 | 1.55 | 1.37 | 1.34 | % | 0.02 | 21 | 0 | 0.20 | -0.33 | 0.05 | -0.03 | 8/6/2026 | 8/6/2026 12:59:09 PM EST | |
| 85.00 | 1.55 | 1.96 | 1.76 | 1.70 | % | 0.02 | 21 | 0 | 0.20 | -0.38 | 0.06 | -0.03 | 8/6/2026 | 8/6/2026 12:59:09 PM EST | |
| 86.00 | 1.99 | 2.39 | 2.19 | 2.25 | % | 0.03 | 1 | 0 | 0.20 | -0.44 | 0.06 | -0.03 | 8/6/2026 | 8/6/2026 12:59:09 PM EST | |
| 87.00 | 2.50 | 2.99 | 2.75 | % | 0.03 | 0 | 0 | 0.20 | -0.50 | 0.06 | -0.03 | 8/6/2026 12:59:09 PM EST | |||
| 88.00 | 3.05 | 3.50 | 3.28 | 3.14 | % | 0.04 | 5 | 0 | 0.20 | -0.56 | 0.06 | -0.03 | 8/6/2026 | 8/6/2026 12:59:09 PM EST | |
| 89.00 | 3.65 | 4.15 | 3.90 | % | 0.04 | 0 | 0 | 0.20 | -0.62 | 0.06 | -0.03 | 8/6/2026 12:59:09 PM EST | |||
| 90.00 | 4.35 | 4.90 | 4.63 | % | 0.05 | 0 | 0 | 0.21 | -0.68 | 0.06 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 91.00 | 5.10 | 5.65 | 5.38 | % | 0.06 | 0 | 0 | 0.21 | -0.73 | 0.05 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 92.00 | 5.90 | 6.50 | 6.20 | % | 0.07 | 0 | 0 | 0.21 | -0.77 | 0.05 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 93.00 | 5.05 | 8.15 | 6.60 | % | 0.07 | 0 | 0 | 0.33 | -0.81 | 0.04 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 94.00 | 5.95 | 8.95 | 7.45 | % | 0.08 | 0 | 0 | 0.33 | -0.85 | 0.04 | -0.02 | 8/6/2026 12:59:09 PM EST | |||
| 95.00 | 6.85 | 9.85 | 8.35 | % | 0.09 | 0 | 0 | 0.34 | -0.88 | 0.03 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 96.00 | 7.80 | 10.65 | 9.23 | % | 0.10 | 0 | 0 | 0.34 | -0.91 | 0.03 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 97.00 | 8.70 | 11.90 | 10.30 | % | 0.11 | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 98.00 | 9.70 | 12.75 | 11.23 | % | 0.11 | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.01 | 8/6/2026 12:59:09 PM EST | |||
| 99.00 | 10.65 | 14.00 | 12.33 | % | 0.12 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 8/6/2026 12:59:09 PM EST |