Options Chain for COCA COLA CO COM (KO) - $94.08 as of 10/30/2026 6:24:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.85 | 49.85 | 49.35 | 49.37 | +1.31 | +2.73% | 1.10 | 97 | 6 | 3.40 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 50.00 | 43.90 | 45.00 | 44.45 | 44.68 | +1.61 | +3.74% | 0.89 | 168 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 55.00 | 38.90 | 40.35 | 39.63 | 39.76 | +1.68 | +4.42% | 0.72 | 78 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 60.00 | 33.90 | 35.40 | 34.65 | 34.77 | +1.69 | +5.11% | 0.58 | 10 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 28.90 | 30.35 | 29.63 | 29.79 | +1.82 | +6.51% | 0.46 | 10 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 70.00 | 23.85 | 25.30 | 24.58 | 24.74 | +1.77 | +7.71% | 0.35 | 6 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 74.00 | 19.90 | 21.30 | 20.60 | 20.57 | +1.67 | +8.84% | 0.28 | 7 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 75.00 | 18.95 | 19.65 | 19.30 | 19.43 | +1.42 | +7.89% | 0.26 | 8 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 76.00 | 17.90 | 18.70 | 18.30 | 18.45 | % | 0.24 | 46 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST | |
| 77.00 | 16.90 | 17.75 | 17.33 | 17.47 | % | 0.23 | 46 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST | |
| 78.00 | 15.95 | 16.60 | 16.28 | 16.40 | % | 0.21 | 6 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST | |
| 79.00 | 14.95 | 15.65 | 15.30 | 15.39 | +8.20 | +114.05% | 0.19 | 6 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 80.00 | 13.90 | 14.60 | 14.25 | 14.58 | +1.03 | +7.61% | 0.18 | 6 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 81.00 | 12.90 | 14.30 | 13.60 | 13.77 | +2.95 | +27.27% | 0.17 | 6 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 82.00 | 11.95 | 13.25 | 12.60 | 12.70 | +7.96 | +167.94% | 0.15 | 6 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 83.00 | 10.95 | 11.65 | 11.30 | 11.72 | +7.78 | +197.47% | 0.14 | 6 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 84.00 | 9.95 | 11.15 | 10.55 | 10.55 | +1.33 | +14.43% | 0.13 | 8 | 18 | 0.87 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 85.00 | 8.90 | 9.75 | 9.33 | 9.41 | +0.92 | +10.84% | 0.11 | 10 | 11 | 0.68 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 86.00 | 7.75 | 8.65 | 8.20 | 8.37 | +1.97 | +30.79% | 0.10 | 11 | 228 | 0.59 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 87.00 | 6.90 | 7.75 | 7.33 | 7.55 | +2.75 | +57.30% | 0.08 | 14 | 40 | 0.57 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 88.00 | 6.00 | 6.50 | 6.25 | 6.38 | +1.39 | +27.86% | 0.07 | 16 | 124 | 0.42 | 0.98 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 89.00 | 5.05 | 5.40 | 5.23 | 5.24 | +1.59 | +43.57% | 0.06 | 7 | 1,286 | 0.33 | 0.97 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 90.00 | 3.90 | 4.50 | 4.20 | 4.31 | +1.12 | +35.11% | 0.05 | 35 | 1,262 | 0.32 | 0.93 | 0.05 | -0.05 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 91.00 | 3.10 | 3.50 | 3.30 | 3.10 | +0.89 | +40.28% | 0.04 | 59 | 493 | 0.27 | 0.89 | 0.07 | -0.06 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 92.00 | 2.34 | 2.66 | 2.50 | 2.42 | +0.93 | +62.42% | 0.03 | 151 | 1,317 | 0.19 | 0.81 | 0.11 | -0.07 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 93.00 | 1.60 | 1.83 | 1.72 | 1.88 | +0.92 | +95.84% | 0.02 | 366 | 1,596 | 0.19 | 0.69 | 0.14 | -0.08 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 94.00 | 1.04 | 1.21 | 1.13 | 1.12 | +0.56 | +100.00% | 0.01 | 886 | 6,851 | 0.19 | 0.54 | 0.15 | -0.09 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 95.00 | 0.66 | 0.72 | 0.69 | 0.67 | +0.35 | +109.38% | 0.01 | 1,789 | 7,999 | 0.20 | 0.39 | 0.15 | -0.08 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 96.00 | 0.33 | 0.40 | 0.37 | 0.37 | +0.21 | +131.25% | 0.00 | 2,298 | 2,246 | 0.19 | 0.26 | 0.12 | -0.07 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 97.00 | 0.17 | 0.21 | 0.19 | 0.22 | +0.12 | +120.00% | 0.00 | 317 | 708 | 0.19 | 0.16 | 0.09 | -0.05 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 98.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 736 | 175 | 0.19 | 0.09 | 0.06 | -0.03 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 99.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 429 | 235 | 0.22 | 0.04 | 0.03 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 241 | 224 | 0.20 | 0.02 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 101.00 | 0.00 | 0.04 | 0.02 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 113 | 0.27 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 103.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 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 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.79 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.28 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.40 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 2.12 | 1.06 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 131 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 0.52 | 0.26 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 5 | 298 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 959 | 0.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.34 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 87.00 | 0.00 | 0.22 | 0.11 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 173 | 0.42 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 88.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 183 | 676 | 0.26 | -0.02 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 89.00 | 0.02 | 0.21 | 0.12 | 0.05 | -0.04 | -44.45% | 0.00 | 210 | 1,422 | 0.27 | -0.03 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 90.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 206 | 6,687 | 0.21 | -0.07 | 0.05 | -0.05 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 91.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 235 | 6,526 | 0.21 | -0.11 | 0.07 | -0.06 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 92.00 | 0.28 | 0.33 | 0.31 | 0.28 | -0.27 | -49.10% | 0.00 | 291 | 529 | 0.20 | -0.19 | 0.11 | -0.07 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 93.00 | 0.51 | 0.60 | 0.56 | 0.60 | -0.43 | -41.75% | 0.01 | 470 | 250 | 0.20 | -0.31 | 0.14 | -0.08 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 94.00 | 0.88 | 1.04 | 0.96 | 0.96 | -0.98 | -50.52% | 0.01 | 884 | 192 | 0.21 | -0.46 | 0.15 | -0.09 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 95.00 | 1.40 | 1.65 | 1.53 | 1.60 | -1.04 | -39.40% | 0.02 | 559 | 77 | 0.21 | -0.61 | 0.15 | -0.08 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 96.00 | 2.02 | 2.38 | 2.20 | 1.87 | -2.33 | -55.48% | 0.02 | 37 | 4 | 0.20 | -0.74 | 0.12 | -0.07 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 97.00 | 2.21 | 3.55 | 2.88 | 4.72 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.33 | -0.84 | 0.09 | -0.05 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 98.00 | 2.82 | 4.20 | 3.51 | 6.11 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.29 | -0.91 | 0.06 | -0.03 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 99.00 | 3.80 | 5.15 | 4.48 | % | 0.05 | 0 | 0 | 0.32 | -0.96 | 0.03 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 100.00 | 4.85 | 6.20 | 5.53 | % | 0.06 | 0 | 0 | 0.38 | -0.98 | 0.02 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 101.00 | 5.80 | 7.60 | 6.70 | % | 0.07 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 102.00 | 6.65 | 8.60 | 7.63 | % | 0.07 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 103.00 | 7.60 | 9.60 | 8.60 | % | 0.08 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 104.00 | 8.80 | 10.50 | 9.65 | % | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 105.00 | 9.65 | 11.60 | 10.63 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |