Options Chain for COCA COLA CO COM (KO) - $87.87 as of 9/17/2026 11:23:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.40 | 44.75 | 43.58 | 42.90 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 11:58:55 AM EST |
| 50.00 | 37.45 | 39.85 | 38.65 | 37.85 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 11:58:55 AM EST |
| 55.00 | 32.40 | 34.90 | 33.65 | 34.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:58:55 AM EST |
| 60.00 | 27.45 | 29.70 | 28.58 | % | 0.48 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 65.00 | 22.50 | 24.70 | 23.60 | % | 0.36 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 70.00 | 17.55 | 19.65 | 18.60 | 19.05 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:58:55 AM EST |
| 75.00 | 12.55 | 14.50 | 13.53 | 13.36 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:58:55 AM EST |
| 76.00 | 11.55 | 13.55 | 12.55 | 13.35 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:58:55 AM EST |
| 77.00 | 10.90 | 11.25 | 11.08 | % | 0.14 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 78.00 | 9.90 | 10.30 | 10.10 | 11.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:58:55 AM EST |
| 79.00 | 8.90 | 9.25 | 9.08 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 11:58:55 AM EST |
| 80.00 | 7.90 | 8.25 | 8.08 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.40 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:58:55 AM EST |
| 81.00 | 6.90 | 7.25 | 7.08 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.36 | 0.99 | 0.01 | -0.01 | 8/27/2026 | 9/17/2026 11:58:55 AM EST |
| 82.00 | 5.90 | 6.30 | 6.10 | 7.17 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.34 | 0.98 | 0.02 | -0.02 | 9/14/2026 | 9/17/2026 11:58:55 AM EST |
| 83.00 | 4.95 | 5.30 | 5.13 | 5.00 | -0.74 | -12.90% | 0.06 | 3 | 17 | 0.30 | 0.96 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 84.00 | 3.95 | 4.35 | 4.15 | 4.35 | 0.00 | 0.00% | 0.05 | 1 | 1 | 0.29 | 0.93 | 0.05 | -0.03 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 85.00 | 3.05 | 3.40 | 3.23 | 3.50 | 0.00 | 0.00% | 0.04 | 15 | 38 | 0.24 | 0.88 | 0.07 | -0.04 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 86.00 | 2.20 | 2.48 | 2.34 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.17 | 0.80 | 0.11 | -0.05 | 9/14/2026 | 9/17/2026 11:58:55 AM EST |
| 87.00 | 1.61 | 1.68 | 1.65 | 1.62 | +0.07 | +4.52% | 0.02 | 14 | 103 | 0.18 | 0.69 | 0.15 | -0.06 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 88.00 | 0.97 | 1.04 | 1.01 | 1.00 | -0.02 | -1.97% | 0.01 | 180 | 955 | 0.18 | 0.53 | 0.18 | -0.06 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 89.00 | 0.53 | 0.58 | 0.56 | 0.55 | -0.04 | -6.78% | 0.01 | 6,391 | 604 | 0.17 | 0.35 | 0.17 | -0.05 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 90.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.06 | -17.15% | 0.00 | 965 | 1,152 | 0.18 | 0.21 | 0.13 | -0.04 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 91.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.03 | -18.75% | 0.00 | 6,226 | 344 | 0.18 | 0.12 | 0.08 | -0.03 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 92.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 19 | 880 | 0.18 | 0.07 | 0.05 | -0.02 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 93.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 238 | 0.20 | 0.03 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 94.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 293 | 0.22 | 0.01 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.29 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:58:55 AM EST |
| 96.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 680 | 0.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:58:55 AM EST |
| 97.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.35 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:58:55 AM EST |
| 98.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 11:58:55 AM EST |
| 99.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.41 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:58:55 AM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 11:58:55 AM EST |
| 101.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 102.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:58:55 AM 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 | 1.93 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 50.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 55.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 60.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:58:55 AM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 70.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 11:58:55 AM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.55 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 11:58:55 AM EST |
| 76.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 11:58:55 AM EST |
| 77.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 11:58:55 AM EST |
| 78.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.44 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:58:55 AM EST |
| 79.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.40 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 11:58:55 AM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.36 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:58:55 AM EST |
| 81.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 41 | 0.27 | -0.01 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 82.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 18 | 44 | 0.25 | -0.02 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 83.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 168 | 0.23 | -0.04 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 84.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 230 | 0.22 | -0.07 | 0.05 | -0.03 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 85.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 122 | 714 | 0.20 | -0.12 | 0.07 | -0.04 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 86.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 192 | 631 | 0.19 | -0.20 | 0.11 | -0.05 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 87.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.13 | -21.67% | 0.01 | 173 | 876 | 0.18 | -0.31 | 0.15 | -0.06 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 88.00 | 0.82 | 0.85 | 0.84 | 0.86 | -0.17 | -16.51% | 0.01 | 60 | 386 | 0.18 | -0.47 | 0.18 | -0.06 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 89.00 | 1.37 | 1.43 | 1.40 | 1.51 | -0.13 | -7.93% | 0.02 | 9 | 195 | 0.18 | -0.65 | 0.17 | -0.05 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 90.00 | 2.09 | 2.19 | 2.14 | 2.18 | +0.28 | +14.74% | 0.02 | 18 | 247 | 0.20 | -0.79 | 0.13 | -0.04 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 91.00 | 2.94 | 3.25 | 3.10 | 3.39 | +0.25 | +7.97% | 0.03 | 12 | 89 | 0.21 | -0.88 | 0.08 | -0.03 | 9/17/2026 | 9/17/2026 11:58:55 AM EST |
| 92.00 | 3.85 | 4.20 | 4.03 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.29 | -0.93 | 0.05 | -0.02 | 9/16/2026 | 9/17/2026 11:58:55 AM EST |
| 93.00 | 4.75 | 5.20 | 4.98 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.32 | -0.97 | 0.03 | -0.01 | 9/1/2026 | 9/17/2026 11:58:55 AM EST |
| 94.00 | 5.80 | 6.20 | 6.00 | 6.39 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.36 | -0.99 | 0.01 | -0.01 | 9/1/2026 | 9/17/2026 11:58:55 AM EST |
| 95.00 | 6.75 | 7.20 | 6.98 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 11:58:55 AM EST |
| 96.00 | 7.85 | 8.20 | 8.03 | % | 0.08 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 97.00 | 8.75 | 9.20 | 8.98 | % | 0.09 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 98.00 | 9.45 | 11.25 | 10.35 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 99.00 | 10.45 | 11.75 | 11.10 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 100.00 | 11.45 | 13.25 | 12.35 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 11:58:55 AM EST |
| 101.00 | 12.45 | 15.00 | 13.73 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST | |||
| 102.00 | 13.45 | 16.00 | 14.73 | % | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:55 AM EST |