Dark

Check out our Dark Pool Levels

KO
Coca-Cola Company
stock NYSE

Market Open

Jun 5, 2025 3:15:03 PM EDT

71.12USD-0.350%(-0.25)7,142,949

71.12Bid 71.13Ask 0.01Spread

Pre-market

Jun 5, 2025 9:27:30 AM EDT

71.45USD+0.112%(+0.08)11,556

After-hours

Jun 4, 2025 4:51:30 PM EDT

71.38USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jun 6, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,098	9,272	1,133	12,544

KO Jun 6, 2025 Exp. - Volume by Strike

Puts

Calls

KO Jun 6, 2025 Exp. - Open Interest by Strike

Puts

Calls

KO Jun 6, 2025 Exp. - Max Pain @ $71.00

Puts

Calls

KO Jun 6, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85 C	0.02	0.00%	15	23	06-03	KO250606C00085000
84 C	0.01	-50.00%	2	12	06-04	KO250606C00084000
83 C	0.03	-25.00%	2	27	06-04	KO250606C00083000
82 C	0	0%	0			KO250606C00082000
81 C	0.15	0%	2	1	04-25	KO250606C00081000
80 C	0.02	-60.00%	6	4	05-12	KO250606C00080000
79 C	0.01	-88.89%	1	13	05-27	KO250606C00079000
78 C	0.03	+200.00%	2	65	06-03	KO250606C00078000
77 C	0.01	0.00%	1	31	06-03	KO250606C00077000
76 C	0.01	0.00%	27	751	06-03	KO250606C00076000
75 C	0.01	0.00%	19	796	06-04	KO250606C00075000
74 C	0.01	-66.67%	43	798	06-04	KO250606C00074000
73 C	0.02	-50.00%	1,354	3,929	06-04	KO250606C00073000
72 C	0.16	-5.88%	4,524	2,822	06-04	KO250606C00072000
71 C	0.61	-3.17%	1,333	1,805	06-04	KO250606C00071000
70 C	1.54	+12.41%	492	735	06-04	KO250606C00070000
69 C	2.40	+0.84%	35	260	06-04	KO250606C00069000
68 C	3.55	+7.58%	15	90	06-04	KO250606C00068000
67 C	4.15	+5.06%	2	47	06-04	KO250606C00067000
66 C	5.60	+12.00%	4	29	06-04	KO250606C00066000
65 C	6.73	+14.07%	1	30	06-04	KO250606C00065000
64 C	8.00	+16.79%	2	7	05-30	KO250606C00064000
63 C	8.78	+1.97%	15	17	06-02	KO250606C00063000
62 C	9.63	+10.06%	4	50	06-04	KO250606C00062000
61 C	10.55	-5.55%	4	4	06-02	KO250606C00061000
60 C	9.45	0%	2	1	05-14	KO250606C00060000
59 C	12.00	-6.98%	1	3	05-29	KO250606C00059000
58 C	14.30	+6.72%	20	12	05-30	KO250606C00058000
57 C	14.64	-1.74%	2	3	06-04	KO250606C00057000
55 C	16.10	-2.72%	3	4	05-29	KO250606C00055000
50 C	0	0%	0			KO250606C00050000
45 C	0	0%	0			KO250606C00045000
40 C	29.41	+0.14%	1	1	05-14	KO250606C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85 P	13.75	0%	1	1	06-04	KO250606P00085000
84 P	0	0%	0			KO250606P00084000
83 P	9.95	0%	1	0	04-24	KO250606P00083000
82 P	0	0%	0			KO250606P00082000
81 P	0	0%	0			KO250606P00081000
80 P	0	0%	0			KO250606P00080000
79 P	6.35	0%	3	0	04-30	KO250606P00079000
78 P	6.25	+2.46%	1	1	06-02	KO250606P00078000
77 P	5.90	-24.84%	5	5	05-15	KO250606P00077000
76 P	4.65	+16.25%	1	2	06-04	KO250606P00076000
75 P	3.68	+10.51%	1	1	06-04	KO250606P00075000
74 P	2.19	-17.67%	74	63	06-04	KO250606P00074000
73 P	1.65	-9.34%	94	372	06-04	KO250606P00073000
72 P	0.76	-24.00%	55	688	06-04	KO250606P00072000
71 P	0.23	-37.84%	1,580	3,903	06-04	KO250606P00071000
70 P	0.05	-58.33%	648	3,265	06-04	KO250606P00070000
69 P	0.02	-50.00%	536	1,709	06-04	KO250606P00069000
68 P	0.03	+50.00%	37	878	06-04	KO250606P00068000
67 P	0.05	+66.67%	4	363	06-04	KO250606P00067000
66 P	0.01	0.00%	2	1,352	06-04	KO250606P00066000
65 P	0.01	-50.00%	3	830	06-04	KO250606P00065000
64 P	0.01	0.00%	15	56	06-03	KO250606P00064000
63 P	0.01	-50.00%	1	14	06-03	KO250606P00063000
62 P	0.01	0.00%	5	81	06-03	KO250606P00062000
61 P	0.01	0.00%	6	38	06-02	KO250606P00061000
60 P	0.05	+400.00%	5	27	06-04	KO250606P00060000
59 P	0.01	0%	5	5	05-27	KO250606P00059000
58 P	0.03	0%	1	1	06-04	KO250606P00058000
57 P	0.01	0%	1	1	06-04	KO250606P00057000
55 P	0.03	0%	10	10	05-08	KO250606P00055000
50 P	0.06	0%	10	10	05-07	KO250606P00050000
45 P	0	0%	0			KO250606P00045000
40 P	2.13	0%	1	1	04-30	KO250606P00040000

Share