Options Chain for COCA COLA CO COM (KO) - $82.25 as of 7/27/2026 11:28:48 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 | 37.00 | 41.10 | 39.05 | 38.73 | +1.31 | +3.51% | 0.87 | 14 | 19 | 5.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 50.00 | 32.00 | 36.15 | 34.08 | 33.70 | +1.53 | +4.76% | 0.68 | 11 | 16 | 4.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 55.00 | 26.90 | 31.15 | 29.03 | 28.35 | +1.03 | +3.77% | 0.53 | 3 | 17 | 3.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 60.00 | 22.05 | 25.95 | 24.00 | 22.13 | 0.00 | 0.00% | 0.40 | 0 | 9 | 3.17 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 65.00 | 17.00 | 21.05 | 19.03 | 17.45 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.67 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 68.00 | 14.05 | 18.10 | 16.08 | 15.65 | +1.30 | +9.06% | 0.24 | 74 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 69.00 | 14.90 | 15.35 | 15.13 | 14.47 | +1.11 | +8.31% | 0.22 | 72 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 70.00 | 13.90 | 14.35 | 14.13 | 13.74 | +1.37 | +11.08% | 0.20 | 102 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 71.00 | 12.90 | 13.35 | 13.13 | 13.05 | +2.67 | +25.73% | 0.18 | 104 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 72.00 | 11.90 | 12.35 | 12.13 | 12.05 | +1.64 | +15.76% | 0.17 | 2 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 73.00 | 10.90 | 11.35 | 11.13 | 10.65 | +1.24 | +13.18% | 0.15 | 78 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 74.00 | 9.90 | 10.35 | 10.13 | 9.65 | +1.73 | +21.85% | 0.14 | 78 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 75.00 | 8.90 | 9.35 | 9.13 | 8.80 | +1.62 | +22.57% | 0.12 | 1 | 7 | 0.81 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 76.00 | 7.95 | 8.35 | 8.15 | 6.32 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.74 | 0.99 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 4:00:11 PM EST |
| 77.00 | 6.95 | 7.35 | 7.15 | 7.05 | +1.10 | +18.49% | 0.09 | 3 | 28 | 0.67 | 0.98 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 78.00 | 5.95 | 6.30 | 6.13 | 5.88 | +1.58 | +36.75% | 0.08 | 5 | 46 | 0.56 | 0.96 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 79.00 | 5.00 | 5.35 | 5.18 | 4.95 | +1.38 | +38.66% | 0.07 | 43 | 110 | 0.52 | 0.93 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 80.00 | 4.10 | 4.50 | 4.30 | 4.21 | +1.44 | +51.99% | 0.05 | 82 | 310 | 0.52 | 0.89 | 0.05 | -0.08 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 81.00 | 3.30 | 3.55 | 3.43 | 3.48 | +1.38 | +65.72% | 0.04 | 262 | 545 | 0.40 | 0.82 | 0.08 | -0.11 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 82.00 | 2.60 | 2.71 | 2.66 | 2.60 | +1.17 | +81.82% | 0.03 | 413 | 1,450 | 0.40 | 0.74 | 0.10 | -0.14 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 83.00 | 1.93 | 2.02 | 1.98 | 1.96 | +0.97 | +97.98% | 0.02 | 1,316 | 6,335 | 0.39 | 0.63 | 0.11 | -0.16 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 84.00 | 1.37 | 1.43 | 1.40 | 1.43 | +0.83 | +138.34% | 0.02 | 4,041 | 845 | 0.39 | 0.52 | 0.12 | -0.17 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 85.00 | 0.93 | 0.97 | 0.95 | 0.96 | +0.56 | +140.00% | 0.01 | 4,525 | 7,287 | 0.39 | 0.40 | 0.12 | -0.16 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 86.00 | 0.59 | 0.63 | 0.61 | 0.63 | +0.41 | +186.37% | 0.01 | 1,491 | 419 | 0.38 | 0.29 | 0.10 | -0.14 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 87.00 | 0.36 | 0.39 | 0.38 | 0.38 | +0.24 | +171.43% | 0.00 | 1,728 | 340 | 0.38 | 0.20 | 0.08 | -0.12 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 88.00 | 0.21 | 0.23 | 0.22 | 0.23 | +0.15 | +187.50% | 0.00 | 986 | 988 | 0.39 | 0.13 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 89.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.08 | +200.00% | 0.00 | 1,831 | 2,151 | 0.39 | 0.08 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 90.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 521 | 603 | 0.40 | 0.05 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 91.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 529 | 367 | 0.40 | 0.03 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 92.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 21 | 24 | 0.40 | 0.02 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 93.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 43 | 21 | 0.43 | 0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 94.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 57 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST | |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 62 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:11 PM EST |
| 68.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 410 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 69.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 47 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 218 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 71.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 93 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 89 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 73.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 29 | 195 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 75.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 533 | 10,698 | 0.53 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 76.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 155 | 1,771 | 0.49 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 77.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 327 | 1,823 | 0.42 | -0.02 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 78.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.16 | -72.73% | 0.00 | 740 | 819 | 0.43 | -0.04 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 79.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.19 | -63.34% | 0.00 | 2,319 | 851 | 0.40 | -0.07 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 80.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.32 | -64.00% | 0.00 | 1,371 | 757 | 0.39 | -0.11 | 0.05 | -0.08 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 81.00 | 0.31 | 0.33 | 0.32 | 0.33 | -0.46 | -58.23% | 0.00 | 706 | 784 | 0.38 | -0.18 | 0.08 | -0.11 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 82.00 | 0.52 | 0.55 | 0.54 | 0.55 | -0.65 | -54.17% | 0.01 | 1,651 | 2,389 | 0.38 | -0.26 | 0.10 | -0.14 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 83.00 | 0.83 | 0.87 | 0.85 | 0.85 | -0.92 | -51.98% | 0.01 | 2,921 | 235 | 0.38 | -0.37 | 0.11 | -0.16 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 84.00 | 1.26 | 1.30 | 1.28 | 1.28 | -1.31 | -50.58% | 0.02 | 4,342 | 203 | 0.37 | -0.48 | 0.12 | -0.17 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 85.00 | 1.78 | 1.96 | 1.87 | 1.90 | -1.80 | -48.65% | 0.02 | 119 | 341 | 0.38 | -0.60 | 0.12 | -0.16 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 86.00 | 2.44 | 2.56 | 2.50 | 2.60 | -0.60 | -18.75% | 0.03 | 81 | 11 | 0.37 | -0.71 | 0.10 | -0.14 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 87.00 | 3.05 | 3.50 | 3.28 | 3.40 | -0.85 | -20.00% | 0.04 | 23 | 2 | 0.36 | -0.80 | 0.08 | -0.12 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 88.00 | 3.90 | 4.35 | 4.13 | 4.16 | -0.09 | -2.12% | 0.05 | 66 | 92 | 0.50 | -0.87 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 89.00 | 4.80 | 5.25 | 5.03 | 5.22 | % | 0.06 | 3 | 0 | 0.55 | -0.92 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:11 PM EST | |
| 90.00 | 5.75 | 6.20 | 5.98 | 6.10 | -1.45 | -19.21% | 0.07 | 2 | 1 | 0.59 | -0.95 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 91.00 | 6.75 | 7.15 | 6.95 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | -0.97 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 92.00 | 7.70 | 8.15 | 7.93 | 9.52 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 93.00 | 8.70 | 9.15 | 8.93 | 10.62 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -0.99 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 94.00 | 9.65 | 10.15 | 9.90 | 11.62 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 95.00 | 10.65 | 11.15 | 10.90 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 96.00 | 11.70 | 12.15 | 11.93 | 13.77 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |