Options Chain for COCA COLA CO COM (KO) - $81.97 as of 7/22/2026 3:01:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 10.20 | 13.55 | 11.88 | % | 0.17 | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 71.00 | 9.60 | 12.60 | 11.10 | % | 0.16 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 72.00 | 8.15 | 11.65 | 9.90 | % | 0.14 | 0 | 0 | 0.55 | 0.94 | 0.02 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 73.00 | 7.25 | 10.75 | 9.00 | % | 0.12 | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 74.00 | 6.45 | 9.85 | 8.15 | % | 0.11 | 0 | 0 | 0.50 | 0.89 | 0.03 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 75.00 | 5.55 | 8.95 | 7.25 | % | 0.10 | 0 | 0 | 0.48 | 0.86 | 0.03 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 76.00 | 4.65 | 8.10 | 6.38 | % | 0.08 | 0 | 0 | 0.46 | 0.81 | 0.04 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 77.00 | 3.85 | 7.30 | 5.58 | % | 0.07 | 0 | 0 | 0.44 | 0.77 | 0.05 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 78.00 | 4.20 | 5.15 | 4.68 | % | 0.06 | 0 | 0 | 0.23 | 0.72 | 0.05 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 79.00 | 3.30 | 5.80 | 4.55 | % | 0.06 | 0 | 0 | 0.29 | 0.67 | 0.06 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 80.00 | 1.67 | 5.30 | 3.49 | % | 0.04 | 0 | 0 | 0.24 | 0.61 | 0.06 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 81.00 | 1.03 | 4.75 | 2.89 | % | 0.04 | 0 | 0 | 0.24 | 0.55 | 0.07 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 82.00 | 0.54 | 2.44 | 1.49 | % | 0.02 | 0 | 0 | 0.15 | 0.48 | 0.07 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 83.00 | 1.59 | 2.02 | 1.81 | 1.92 | % | 0.02 | 4 | 0 | 0.22 | 0.42 | 0.07 | -0.03 | 7/23/2026 | 7/23/2026 2:59:11 PM EST | |
| 84.00 | 1.24 | 1.88 | 1.56 | 1.59 | % | 0.02 | 4 | 0 | 0.23 | 0.35 | 0.06 | -0.03 | 7/23/2026 | 7/23/2026 2:59:11 PM EST | |
| 85.00 | 0.87 | 1.61 | 1.24 | % | 0.01 | 0 | 0 | 0.23 | 0.29 | 0.06 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 86.00 | 0.65 | 1.01 | 0.83 | % | 0.01 | 0 | 0 | 0.21 | 0.24 | 0.05 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 87.00 | 0.41 | 1.38 | 0.90 | 0.64 | % | 0.01 | 5 | 0 | 0.24 | 0.19 | 0.05 | -0.02 | 7/23/2026 | 7/23/2026 2:59:11 PM EST | |
| 88.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.04 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 89.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.46 | 0.12 | 0.03 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 90.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.03 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 91.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.02 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 92.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.02 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 93.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 94.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.01 | 0.00 | 7/23/2026 2:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 71.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 72.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.02 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 73.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.54 | -0.08 | 0.02 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 74.00 | 0.00 | 2.49 | 1.25 | % | 0.02 | 0 | 0 | 0.51 | -0.11 | 0.03 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 75.00 | 0.00 | 2.59 | 1.30 | % | 0.02 | 0 | 0 | 0.49 | -0.14 | 0.03 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 76.00 | 0.44 | 0.96 | 0.70 | % | 0.01 | 0 | 0 | 0.24 | -0.19 | 0.04 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 77.00 | 0.65 | 1.11 | 0.88 | % | 0.01 | 0 | 0 | 0.23 | -0.23 | 0.05 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 78.00 | 0.90 | 1.42 | 1.16 | 1.07 | % | 0.01 | 4 | 0 | 0.23 | -0.28 | 0.05 | -0.03 | 7/23/2026 | 7/23/2026 2:59:11 PM EST | |
| 79.00 | 0.51 | 2.04 | 1.28 | % | 0.02 | 0 | 0 | 0.21 | -0.33 | 0.06 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 80.00 | 1.42 | 2.11 | 1.77 | % | 0.02 | 0 | 0 | 0.22 | -0.39 | 0.06 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 81.00 | 2.02 | 2.54 | 2.28 | % | 0.03 | 0 | 0 | 0.22 | -0.45 | 0.07 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 82.00 | 2.48 | 4.15 | 3.32 | % | 0.04 | 0 | 0 | 0.27 | -0.52 | 0.07 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 83.00 | 1.32 | 5.10 | 3.21 | % | 0.04 | 0 | 0 | 0.38 | -0.58 | 0.07 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 84.00 | 1.96 | 5.65 | 3.81 | % | 0.05 | 0 | 0 | 0.38 | -0.65 | 0.06 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 85.00 | 2.69 | 6.30 | 4.50 | % | 0.05 | 0 | 0 | 0.38 | -0.71 | 0.06 | -0.03 | 7/23/2026 2:59:11 PM EST | |||
| 86.00 | 3.45 | 7.05 | 5.25 | % | 0.06 | 0 | 0 | 0.38 | -0.76 | 0.05 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 87.00 | 4.30 | 7.80 | 6.05 | % | 0.07 | 0 | 0 | 0.39 | -0.81 | 0.05 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 88.00 | 5.15 | 8.65 | 6.90 | % | 0.08 | 0 | 0 | 0.40 | -0.85 | 0.04 | -0.02 | 7/23/2026 2:59:11 PM EST | |||
| 89.00 | 6.10 | 9.65 | 7.88 | % | 0.09 | 0 | 0 | 0.43 | -0.88 | 0.03 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 90.00 | 7.00 | 10.55 | 8.78 | % | 0.10 | 0 | 0 | 0.44 | -0.91 | 0.03 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 91.00 | 8.00 | 11.50 | 9.75 | % | 0.11 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 92.00 | 8.90 | 12.80 | 10.85 | % | 0.12 | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 93.00 | 9.90 | 14.05 | 11.98 | % | 0.13 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 7/23/2026 2:59:11 PM EST | |||
| 94.00 | 10.90 | 14.90 | 12.90 | % | 0.14 | 0 | 0 | 0.57 | -0.97 | 0.01 | 0.00 | 7/23/2026 2:59:11 PM EST |