Options Chain for COCA COLA CO COM (KO) - $87.76 as of 10/9/2026 7:10:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 39.70 | 41.40 | 40.55 | % | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 50.00 | 37.40 | 38.90 | 38.15 | % | 0.76 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 55.00 | 32.20 | 34.20 | 33.20 | 29.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/9/2026 3:59:58 PM EST |
| 60.00 | 27.25 | 29.20 | 28.23 | 22.94 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/9/2026 3:59:58 PM EST |
| 65.00 | 22.50 | 24.00 | 23.25 | 22.85 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.64 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:58 PM EST |
| 67.50 | 19.70 | 22.25 | 20.98 | 20.85 | 0.00 | 0.00% | 0.31 | 0 | 251 | 0.73 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 70.00 | 17.20 | 19.75 | 18.48 | 17.50 | 0.00 | 0.00% | 0.26 | 0 | 137 | 0.65 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 72.50 | 14.75 | 17.30 | 16.03 | 14.35 | 0.00 | 0.00% | 0.22 | 0 | 155 | 0.59 | 0.99 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 75.00 | 12.65 | 14.25 | 13.45 | 11.13 | 0.00 | 0.00% | 0.18 | 0 | 153 | 0.43 | 0.98 | 0.01 | -0.01 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 77.50 | 10.25 | 11.65 | 10.95 | 12.22 | 0.00 | 0.00% | 0.14 | 0 | 639 | 0.35 | 0.95 | 0.01 | -0.02 | 9/24/2026 | 10/9/2026 3:59:58 PM EST |
| 80.00 | 8.40 | 9.15 | 8.78 | 8.57 | +0.62 | +7.80% | 0.11 | 1 | 1,077 | 0.29 | 0.91 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 82.50 | 6.05 | 7.00 | 6.53 | 6.55 | +1.04 | +18.88% | 0.08 | 2 | 2,186 | 0.18 | 0.83 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 85.00 | 4.40 | 4.85 | 4.63 | 4.71 | +0.36 | +8.28% | 0.05 | 34 | 4,216 | 0.21 | 0.72 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 87.50 | 2.85 | 3.10 | 2.98 | 2.99 | +0.09 | +3.11% | 0.03 | 103 | 3,248 | 0.20 | 0.58 | 0.06 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 90.00 | 1.70 | 1.78 | 1.74 | 1.76 | +0.02 | +1.15% | 0.02 | 720 | 9,293 | 0.20 | 0.42 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 92.50 | 0.91 | 0.99 | 0.95 | 0.97 | -0.02 | -2.02% | 0.01 | 164 | 3,894 | 0.20 | 0.26 | 0.06 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 95.00 | 0.40 | 0.50 | 0.45 | 0.51 | +0.02 | +4.09% | 0.00 | 168 | 3,716 | 0.20 | 0.15 | 0.04 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 97.50 | 0.16 | 0.26 | 0.21 | 0.24 | -0.03 | -11.12% | 0.00 | 50 | 3,887 | 0.20 | 0.08 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 100.00 | 0.05 | 0.17 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 2,599 | 0.20 | 0.04 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.30 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.33 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/9/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 173 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 26 | 1,420 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 67.50 | 0.01 | 0.06 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,995 | 0.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 1,792 | 0.34 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 75.00 | 0.03 | 0.12 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 7 | 3,773 | 0.25 | -0.02 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 77.50 | 0.10 | 0.21 | 0.16 | 0.13 | -0.06 | -31.58% | 0.00 | 41 | 2,691 | 0.24 | -0.05 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 80.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.09 | -25.00% | 0.00 | 48 | 3,991 | 0.22 | -0.09 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 82.50 | 0.55 | 0.67 | 0.61 | 0.57 | -0.12 | -17.40% | 0.01 | 114 | 3,857 | 0.22 | -0.17 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 85.00 | 1.08 | 1.17 | 1.13 | 1.08 | -0.14 | -11.48% | 0.01 | 677 | 4,578 | 0.21 | -0.28 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 87.50 | 1.97 | 2.05 | 2.01 | 1.90 | -0.30 | -13.64% | 0.02 | 224 | 3,393 | 0.21 | -0.42 | 0.06 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 90.00 | 3.20 | 3.40 | 3.30 | 3.15 | -0.35 | -10.00% | 0.04 | 14 | 2,066 | 0.20 | -0.58 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 92.50 | 4.65 | 5.30 | 4.98 | 5.30 | -0.50 | -8.63% | 0.05 | 3 | 465 | 0.19 | -0.74 | 0.06 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 95.00 | 6.60 | 7.55 | 7.08 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.26 | -0.85 | 0.04 | -0.02 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 97.50 | 8.85 | 10.30 | 9.58 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.01 | 8/26/2026 | 10/9/2026 3:59:58 PM EST |
| 100.00 | 11.05 | 12.55 | 11.80 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 9/1/2026 | 10/9/2026 3:59:58 PM EST |
| 105.00 | 16.15 | 18.00 | 17.08 | % | 0.16 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 110.00 | 21.20 | 23.00 | 22.10 | 22.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:58 PM EST |
| 115.00 | 26.20 | 28.05 | 27.13 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST |