Options Chain for COCA COLA CO COM (KO) - $88.07 as of 9/7/2026 11:26:43 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 | 41.20 | 45.05 | 43.13 | % | 0.96 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 50.00 | 36.20 | 40.05 | 38.13 | % | 0.76 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 55.00 | 31.70 | 35.05 | 33.38 | % | 0.61 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 60.00 | 26.75 | 30.05 | 28.40 | % | 0.47 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 65.00 | 21.35 | 25.15 | 23.25 | % | 0.36 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 70.00 | 17.80 | 18.35 | 18.08 | % | 0.26 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 75.00 | 12.85 | 13.35 | 13.10 | % | 0.17 | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 77.00 | 10.85 | 11.35 | 11.10 | % | 0.14 | 0 | 0 | 0.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 78.00 | 9.85 | 10.35 | 10.10 | % | 0.13 | 0 | 0 | 0.34 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 79.00 | 8.85 | 9.45 | 9.15 | % | 0.12 | 0 | 0 | 0.31 | 0.99 | 0.02 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 80.00 | 7.85 | 8.40 | 8.13 | % | 0.10 | 0 | 0 | 0.28 | 0.97 | 0.03 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 81.00 | 6.90 | 7.35 | 7.13 | 9.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.25 | 0.94 | 0.03 | -0.01 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 82.00 | 5.95 | 6.45 | 6.20 | % | 0.08 | 0 | 0 | 0.24 | 0.91 | 0.04 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 83.00 | 5.05 | 5.60 | 5.33 | % | 0.06 | 0 | 0 | 0.18 | 0.86 | 0.05 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 84.00 | 4.20 | 4.70 | 4.45 | 4.68 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.18 | 0.81 | 0.06 | -0.02 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 3.50 | 3.85 | 3.68 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.18 | 0.74 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 86.00 | 2.78 | 3.15 | 2.97 | 3.06 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.18 | 0.66 | 0.08 | -0.02 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 87.00 | 2.16 | 2.52 | 2.34 | 2.77 | -0.38 | -12.07% | 0.03 | 4 | 22 | 0.18 | 0.58 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 88.00 | 1.66 | 1.99 | 1.83 | 1.87 | -0.35 | -15.77% | 0.02 | 9 | 43 | 0.18 | 0.50 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 89.00 | 1.22 | 1.49 | 1.36 | 1.35 | -0.38 | -21.97% | 0.02 | 16 | 68 | 0.17 | 0.41 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 0.83 | 1.29 | 1.06 | 0.96 | -0.54 | -36.00% | 0.01 | 18 | 164 | 0.18 | 0.33 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 91.00 | 0.61 | 0.92 | 0.77 | 0.67 | -0.39 | -36.80% | 0.01 | 15 | 127 | 0.18 | 0.26 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 92.00 | 0.35 | 0.60 | 0.48 | 0.60 | -0.16 | -21.06% | 0.01 | 307 | 18 | 0.17 | 0.20 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 93.00 | 0.27 | 0.40 | 0.34 | 0.36 | -0.24 | -40.00% | 0.00 | 2 | 315 | 0.17 | 0.15 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 94.00 | 0.01 | 0.33 | 0.17 | 0.34 | -0.07 | -17.08% | 0.00 | 1 | 161 | 0.16 | 0.11 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 0.03 | 0.31 | 0.17 | 0.25 | -0.02 | -7.41% | 0.00 | 1 | 11 | 0.17 | 0.08 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 96.00 | 0.02 | 0.25 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.17 | 0.05 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 97.00 | 0.01 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.18 | 0.04 | 0.02 | -0.01 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 98.00 | 0.04 | 0.10 | 0.07 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 17 | 0.19 | 0.03 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 99.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.20 | 0.02 | 0.01 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 100.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.21 | 0.01 | 0.01 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 101.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.22 | 0.01 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 102.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 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 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.25 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 78.00 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 79.00 | 0.01 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.19 | -0.01 | 0.02 | 0.00 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 0.03 | 0.27 | 0.15 | 0.22 | +0.11 | +100.00% | 0.00 | 1 | 20 | 0.19 | -0.03 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 81.00 | 0.09 | 0.33 | 0.21 | 0.21 | -0.02 | -8.70% | 0.00 | 2 | 16 | 0.19 | -0.06 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 82.00 | 0.18 | 0.42 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.19 | -0.09 | 0.04 | -0.01 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 83.00 | 0.31 | 0.63 | 0.47 | 0.41 | +0.06 | +17.15% | 0.01 | 10 | 44 | 0.19 | -0.14 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 84.00 | 0.45 | 0.82 | 0.64 | 0.55 | +0.10 | +22.23% | 0.01 | 16 | 31 | 0.19 | -0.19 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 0.67 | 0.99 | 0.83 | 0.91 | +0.22 | +31.89% | 0.01 | 18 | 114 | 0.18 | -0.26 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 86.00 | 0.99 | 1.26 | 1.13 | 1.15 | +0.27 | +30.69% | 0.01 | 7 | 116 | 0.18 | -0.34 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 87.00 | 1.36 | 1.73 | 1.55 | 1.54 | +0.39 | +33.92% | 0.02 | 5 | 109 | 0.18 | -0.42 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 88.00 | 1.90 | 2.17 | 2.04 | 2.06 | +0.28 | +15.73% | 0.02 | 5 | 7 | 0.18 | -0.50 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 89.00 | 2.35 | 2.73 | 2.54 | 2.54 | +0.48 | +23.31% | 0.03 | 1 | 10 | 0.17 | -0.59 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 2.97 | 3.40 | 3.19 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.17 | -0.67 | 0.08 | -0.02 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 91.00 | 3.70 | 4.15 | 3.93 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.17 | -0.74 | 0.07 | -0.02 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 92.00 | 4.50 | 5.05 | 4.78 | 5.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.18 | -0.80 | 0.06 | -0.02 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 93.00 | 5.45 | 5.95 | 5.70 | % | 0.06 | 0 | 0 | 0.19 | -0.85 | 0.05 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 94.00 | 6.35 | 6.80 | 6.58 | % | 0.07 | 0 | 0 | 0.20 | -0.89 | 0.04 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 95.00 | 7.25 | 7.80 | 7.53 | % | 0.08 | 0 | 0 | 0.20 | -0.92 | 0.03 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 96.00 | 8.20 | 8.75 | 8.48 | % | 0.09 | 0 | 0 | 0.19 | -0.95 | 0.02 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 97.00 | 9.20 | 9.70 | 9.45 | % | 0.10 | 0 | 0 | 0.21 | -0.96 | 0.02 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 98.00 | 10.20 | 10.70 | 10.45 | % | 0.11 | 0 | 0 | 0.23 | -0.97 | 0.01 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 99.00 | 11.20 | 11.65 | 11.43 | % | 0.12 | 0 | 0 | 0.24 | -0.98 | 0.01 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 100.00 | 12.15 | 12.70 | 12.43 | % | 0.12 | 0 | 0 | 0.33 | -0.99 | 0.01 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 101.00 | 13.15 | 13.70 | 13.43 | % | 0.13 | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 102.00 | 14.15 | 14.65 | 14.40 | % | 0.14 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |