Options Chain for COCA COLA CO COM (KO) - $77.47 as of 4/10/2026 9:09:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.60 | 39.45 | 38.03 | % | 0.95 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 45.00 | 31.80 | 34.35 | 33.08 | % | 0.74 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 50.00 | 26.60 | 29.20 | 27.90 | % | 0.56 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 55.00 | 21.60 | 24.15 | 22.88 | % | 0.42 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 60.00 | 16.80 | 19.15 | 17.98 | 15.01 | 0.00 | 0.00% | 0.30 | 0 | 4,251 | 1.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:03 PM EST |
| 62.50 | 14.30 | 16.70 | 15.50 | 13.32 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:03 PM EST |
| 64.00 | 12.60 | 15.35 | 13.98 | 12.59 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 65.00 | 11.80 | 14.20 | 13.00 | 12.40 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 66.00 | 10.80 | 13.20 | 12.00 | 10.69 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 67.00 | 9.80 | 12.20 | 11.00 | 9.66 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 67.50 | 9.55 | 11.20 | 10.38 | 9.21 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.14 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 68.00 | 8.80 | 11.20 | 10.00 | 8.59 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 69.00 | 7.85 | 9.30 | 8.58 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 70.00 | 7.15 | 7.90 | 7.53 | 7.57 | +0.25 | +3.42% | 0.11 | 8 | 280 | 0.64 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 71.00 | 5.90 | 8.00 | 6.95 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 72.00 | 5.05 | 6.05 | 5.55 | 4.83 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.57 | 0.99 | 0.01 | 0.00 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 72.50 | 4.55 | 5.60 | 5.08 | 5.28 | -0.46 | -8.02% | 0.07 | 7 | 2,373 | 0.55 | 0.99 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 73.00 | 4.10 | 5.15 | 4.63 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.53 | 0.98 | 0.02 | -0.01 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 74.00 | 3.05 | 3.75 | 3.40 | 3.63 | -0.62 | -14.59% | 0.05 | 15 | 908 | 0.32 | 0.95 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 75.00 | 2.45 | 2.90 | 2.68 | 2.65 | -0.72 | -21.37% | 0.04 | 25 | 8,686 | 0.30 | 0.88 | 0.09 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 76.00 | 1.68 | 1.84 | 1.76 | 1.84 | -0.56 | -23.34% | 0.02 | 65 | 3,207 | 0.19 | 0.77 | 0.15 | -0.05 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 77.00 | 1.03 | 1.12 | 1.08 | 1.00 | -0.61 | -37.89% | 0.01 | 101 | 2,646 | 0.19 | 0.61 | 0.20 | -0.06 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 77.50 | 0.74 | 0.80 | 0.77 | 0.77 | -0.54 | -41.23% | 0.01 | 604 | 5,354 | 0.18 | 0.51 | 0.21 | -0.06 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 78.00 | 0.51 | 0.56 | 0.54 | 0.51 | -0.51 | -50.00% | 0.01 | 5,362 | 3,241 | 0.18 | 0.40 | 0.21 | -0.05 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 79.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.28 | -56.00% | 0.00 | 5,201 | 3,496 | 0.16 | 0.21 | 0.16 | -0.04 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 80.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.15 | -65.22% | 0.00 | 1,119 | 14,370 | 0.17 | 0.09 | 0.09 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 81.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 143 | 191 | 0.18 | 0.03 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.33 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 75 | 4,872 | 0.22 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 40 | 3,480 | 0.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 87.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 87.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 814 | 0.70 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.28 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 47 | 3.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 4,400 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 784 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 66.00 | 0.01 | 0.21 | 0.11 | 0.02 | -0.09 | -81.82% | 0.00 | 117 | 99 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 67.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 40 | 221 | 0.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 67.50 | 0.01 | 0.17 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 5,979 | 0.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 69.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.41 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 25 | 3,534 | 0.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 34 | 183 | 0.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 72.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 1,166 | 0.28 | -0.01 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 72.50 | 0.05 | 0.13 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 52 | 6,405 | 0.31 | -0.01 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 73.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 1,392 | 0.27 | -0.02 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 74.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 61 | 824 | 0.23 | -0.05 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 75.00 | 0.14 | 0.19 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 367 | 13,948 | 0.22 | -0.12 | 0.09 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 76.00 | 0.24 | 0.32 | 0.28 | 0.30 | +0.05 | +20.00% | 0.00 | 355 | 608 | 0.19 | -0.23 | 0.15 | -0.05 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 77.00 | 0.52 | 0.57 | 0.55 | 0.54 | +0.09 | +20.00% | 0.01 | 243 | 545 | 0.18 | -0.39 | 0.20 | -0.06 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 77.50 | 0.59 | 0.76 | 0.68 | 0.77 | +0.18 | +30.51% | 0.01 | 140 | 2,781 | 0.17 | -0.49 | 0.21 | -0.06 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 78.00 | 0.98 | 1.10 | 1.04 | 1.03 | +0.24 | +30.38% | 0.01 | 167 | 1,406 | 0.18 | -0.60 | 0.21 | -0.05 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 79.00 | 1.60 | 1.93 | 1.77 | 1.65 | +0.37 | +28.91% | 0.02 | 109 | 21 | 0.18 | -0.79 | 0.16 | -0.04 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 80.00 | 2.23 | 2.89 | 2.56 | 2.40 | -0.05 | -2.05% | 0.03 | 38 | 2,835 | 0.29 | -0.91 | 0.09 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 81.00 | 2.28 | 4.00 | 3.14 | 3.04 | -1.14 | -27.28% | 0.04 | 2 | 2 | 0.39 | -0.97 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 82.00 | 2.95 | 5.00 | 3.98 | 3.94 | -1.06 | -21.20% | 0.05 | 2 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 82.50 | 3.75 | 5.35 | 4.55 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 4/10/2026 4:00:03 PM EST |
| 83.00 | 3.95 | 6.05 | 5.00 | 7.08 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:03 PM EST |
| 84.00 | 4.90 | 7.00 | 5.95 | 8.07 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:03 PM EST |
| 85.00 | 5.70 | 8.25 | 6.98 | 9.14 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:03 PM EST |
| 86.00 | 6.65 | 9.45 | 8.05 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 87.00 | 7.50 | 10.00 | 8.75 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 87.50 | 8.65 | 10.50 | 9.58 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:03 PM EST |
| 88.00 | 9.35 | 11.20 | 10.28 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 90.00 | 11.55 | 13.25 | 12.40 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:03 PM EST |
| 95.00 | 15.85 | 18.45 | 17.15 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 100.00 | 20.85 | 23.45 | 22.15 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 105.00 | 25.65 | 28.45 | 27.05 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 110.00 | 30.65 | 33.45 | 32.05 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 115.00 | 35.65 | 38.45 | 37.05 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST |