Options Chain for COCA COLA CO COM (KO) - $87.05 as of 8/7/2026 8:35:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 52.60 | 56.65 | 54.63 | 51.38 | 0.00 | 0.00% | 1.68 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 35.00 | 50.10 | 54.15 | 52.13 | 48.90 | 0.00 | 0.00% | 1.49 | 0 | 7 | 2.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 37.50 | 47.60 | 51.65 | 49.63 | 50.15 | 0.00 | 0.00% | 1.32 | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 45.10 | 49.20 | 47.15 | 42.55 | 0.00 | 0.00% | 1.18 | 0 | 13 | 2.01 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:56 PM EST |
| 42.50 | 42.65 | 46.70 | 44.68 | 45.19 | 0.00 | 0.00% | 1.05 | 0 | 13 | 1.85 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 45.00 | 40.15 | 44.20 | 42.18 | 37.90 | 0.00 | 0.00% | 0.94 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:56 PM EST |
| 47.50 | 37.65 | 41.60 | 39.63 | 35.23 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:56 PM EST |
| 50.00 | 35.15 | 39.20 | 37.18 | 32.60 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:56 PM EST |
| 52.50 | 32.65 | 36.75 | 34.70 | 30.30 | 0.00 | 0.00% | 0.66 | 0 | 31 | 1.43 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 30.20 | 34.25 | 32.23 | 32.59 | 0.00 | 0.00% | 0.59 | 0 | 47 | 1.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 57.50 | 27.70 | 31.75 | 29.73 | 24.19 | 0.00 | 0.00% | 0.52 | 0 | 158 | 1.09 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 25.20 | 29.25 | 27.23 | 28.45 | 0.00 | 0.00% | 0.45 | 0 | 90 | 1.06 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 62.50 | 24.55 | 25.05 | 24.80 | 24.76 | 0.00 | 0.00% | 0.40 | 0 | 240 | 0.61 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 22.05 | 22.60 | 22.33 | 25.42 | 0.00 | 0.00% | 0.34 | 0 | 810 | 0.55 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:56 PM EST |
| 67.50 | 19.60 | 20.10 | 19.85 | 19.80 | 0.00 | 0.00% | 0.29 | 0 | 676 | 0.49 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 17.10 | 17.60 | 17.35 | 17.30 | +0.07 | +0.41% | 0.25 | 20 | 2,421 | 0.48 | 0.99 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 72.50 | 14.65 | 15.15 | 14.90 | 14.98 | 0.00 | 0.00% | 0.21 | 0 | 1,120 | 0.43 | 0.99 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 75.00 | 12.10 | 12.70 | 12.40 | 12.33 | +0.34 | +2.84% | 0.17 | 351 | 1,649 | 0.38 | 0.97 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 77.50 | 9.75 | 10.10 | 9.93 | 9.82 | 0.00 | 0.00% | 0.13 | 0 | 1,818 | 0.23 | 0.94 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 80.00 | 7.40 | 7.70 | 7.55 | 7.57 | +0.20 | +2.72% | 0.09 | 4 | 3,943 | 0.21 | 0.89 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 82.50 | 5.10 | 5.60 | 5.35 | 5.30 | +0.32 | +6.43% | 0.06 | 12 | 8,847 | 0.20 | 0.80 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 85.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.05 | +1.50% | 0.04 | 45 | 12,112 | 0.19 | 0.66 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 87.50 | 1.89 | 2.12 | 2.01 | 1.98 | -0.01 | -0.51% | 0.02 | 655 | 7,716 | 0.19 | 0.48 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 90.00 | 1.01 | 1.10 | 1.06 | 1.02 | -0.05 | -4.68% | 0.01 | 273 | 13,400 | 0.19 | 0.30 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 92.50 | 0.51 | 0.55 | 0.53 | 0.54 | 0.00 | 0.00% | 0.01 | 406 | 1,852 | 0.19 | 0.17 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 95.00 | 0.21 | 0.28 | 0.25 | 0.27 | -0.04 | -12.91% | 0.00 | 242 | 22,266 | 0.19 | 0.10 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 97.50 | 0.11 | 0.23 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.21 | 0.05 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 0.14 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 24 | 716 | 0.22 | 0.03 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 105.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.26 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 110.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.09 | 0.05 | 0.03 | % | 0.00 | 1 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 120.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,471 | 0.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,779 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,603 | 0.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,902 | 0.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 69 | 5,448 | 0.28 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 72.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 43 | 2,891 | 0.24 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 75.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.03 | -33.34% | 0.00 | 81 | 4,384 | 0.25 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 77.50 | 0.10 | 0.14 | 0.12 | 0.13 | -0.08 | -38.10% | 0.00 | 25 | 6,421 | 0.21 | -0.06 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 80.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.13 | -32.50% | 0.00 | 157 | 4,438 | 0.20 | -0.11 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 82.50 | 0.59 | 0.63 | 0.61 | 0.60 | -0.22 | -26.83% | 0.01 | 297 | 1,882 | 0.19 | -0.20 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 85.00 | 1.27 | 1.32 | 1.30 | 1.30 | -0.30 | -18.75% | 0.02 | 167 | 2,395 | 0.19 | -0.34 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 87.50 | 2.36 | 2.55 | 2.46 | 2.40 | -0.48 | -16.67% | 0.03 | 30 | 586 | 0.19 | -0.52 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 90.00 | 3.95 | 4.20 | 4.08 | 4.49 | 0.00 | 0.00% | 0.05 | 0 | 1,989 | 0.19 | -0.70 | 0.07 | -0.02 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 92.50 | 5.95 | 6.25 | 6.10 | 6.05 | -1.00 | -14.19% | 0.07 | 6 | 45 | 0.20 | -0.83 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 95.00 | 8.05 | 8.60 | 8.33 | 8.52 | -0.48 | -5.34% | 0.09 | 2 | 11 | 0.25 | -0.90 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 97.50 | 10.40 | 11.00 | 10.70 | 10.85 | % | 0.11 | 2 | 0 | 0.27 | -0.95 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 100.00 | 12.85 | 13.40 | 13.13 | 18.62 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.30 | -0.97 | 0.01 | 0.00 | 7/20/2026 | 8/7/2026 3:59:56 PM EST |
| 105.00 | 17.80 | 18.35 | 18.08 | 23.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.36 | -0.99 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:56 PM EST |
| 110.00 | 22.80 | 23.30 | 23.05 | 28.57 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:56 PM EST |
| 115.00 | 27.75 | 28.25 | 28.00 | 33.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:56 PM EST |
| 120.00 | 31.00 | 35.05 | 33.03 | 35.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:56 PM EST |
| 125.00 | 35.50 | 40.50 | 38.00 | 43.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:56 PM EST |