Dark

Check out our Dark Pool Levels

KO
Coca-Cola Company
stock NYSE

At Close

Dec 12, 2025 3:59:58 PM EST

70.54USD+2.069%(+1.43)18,425,498

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 15, 2025 8:09:30 AM EST

70.50USD-0.028%(-0.02)6,495

After-hours

Dec 12, 2025 4:46:30 PM EST

70.48USD-0.085%(-0.06)367,475

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 9, 2026 Jan 16, 2026 Jan 23, 2026 Jan 30, 2026 Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,803	15,512	303	10,440

KO Dec 12, 2025 Exp. - Volume by Strike

Puts

Calls

KO Dec 12, 2025 Exp. - Open Interest by Strike

Puts

Calls

KO Dec 12, 2025 Exp. - Max Pain @ $70.00

Puts

Calls

KO Dec 12, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85 C	0.01	0.00%	1	2	12-11	KO251212C00085000
84 C	0.01	-75.00%	21	22	12-08	KO251212C00084000
83 C	0.06	0%	21	21	12-08	KO251212C00083000
82 C	0.04	-42.86%	1	1	12-01	KO251212C00082000
81 C	0.02	0%	6	6	12-05	KO251212C00081000
80 C	0.02	0.00%	1	3	12-05	KO251212C00080000
79 C	0.01	-85.71%	1	1	12-11	KO251212C00079000
78 C	0	0%	0			KO251212C00078000
77 C	0.02	-50.00%	4	18	12-01	KO251212C00077000
76 C	0.01	0.00%	3	562	12-11	KO251212C00076000
75 C	0.01	0.00%	10	2,252	12-11	KO251212C00075000
74 C	0.03	+200.00%	10	1,394	12-11	KO251212C00074000
73 C	0.01	-50.00%	572	3,866	12-11	KO251212C00073000
72 C	0.01	-66.67%	7,500	4,322	12-11	KO251212C00072000
71 C	0.02	-83.33%	8,577	3,042	12-11	KO251212C00071000
70 C	0.03	-94.00%	4,637	3,530	12-11	KO251212C00070000
69 C	0.34	-74.81%	1,606	1,085	12-11	KO251212C00069000
68 C	1.16	-40.82%	37	30	12-11	KO251212C00068000
67 C	2.09	-31.92%	239	70	12-11	KO251212C00067000
66 C	3.09	-27.46%	236	65	12-11	KO251212C00066000
65 C	5.50	+2.80%	1	11	12-11	KO251212C00065000
64 C	8.59	+10.13%	1	1	11-25	KO251212C00064000
63 C	0	0%	0			KO251212C00063000
62 C	0	0%	0			KO251212C00062000
61 C	0	0%	0			KO251212C00061000
60 C	9.15	-12.19%	6	4	12-11	KO251212C00060000
59 C	11.23	0%	4	2	12-11	KO251212C00059000
58 C	11.76	-6.96%	1	1	12-11	KO251212C00058000
57 C	12.63	0%	2	1	12-11	KO251212C00057000
56 C	13.53	0%	1	1	12-11	KO251212C00056000
55 C	16.00	0%	1	1	12-02	KO251212C00055000
50 C	20.25	-1.84%	2	1	12-10	KO251212C00050000
45 C	25.19	0%	2	0	12-10	KO251212C00045000
40 C	29.10	0%	1	0	12-11	KO251212C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85 P	15.60	0%	1	0	12-11	KO251212P00085000
84 P	0	0%	0			KO251212P00084000
83 P	0	0%	0			KO251212P00083000
82 P	0	0%	0			KO251212P00082000
81 P	0	0%	0			KO251212P00081000
80 P	9.66	+8.42%	1	1	12-05	KO251212P00080000
79 P	0	0%	0			KO251212P00079000
78 P	7.07	0%	2	0	12-04	KO251212P00078000
77 P	0	0%	0			KO251212P00077000
76 P	5.65	+19.96%	2	2	12-09	KO251212P00076000
75 P	4.55	+4.60%	4	1	12-08	KO251212P00075000
74 P	3.79	+0.53%	4	3	12-11	KO251212P00074000
73 P	3.35	+16.72%	1	7	12-11	KO251212P00073000
72 P	2.96	+37.67%	9	11	12-11	KO251212P00072000
71 P	1.92	+125.88%	130	278	12-11	KO251212P00071000
70 P	0.98	+326.09%	815	2,376	12-11	KO251212P00070000
69 P	0.22	+450.00%	3,206	1,441	12-11	KO251212P00069000
68 P	0.05	+150.00%	1,993	3,516	12-11	KO251212P00068000
67 P	0.03	+50.00%	109	534	12-11	KO251212P00067000
66 P	0.01	-66.67%	4	2,103	12-11	KO251212P00066000
65 P	0.01	-66.67%	1	108	12-10	KO251212P00065000
64 P	0.05	+66.67%	21	101	12-05	KO251212P00064000
63 P	0.01	-80.00%	1	77	12-11	KO251212P00063000
62 P	0.01	-80.00%	1	2	12-11	KO251212P00062000
61 P	0.01	-50.00%	1	14	12-10	KO251212P00061000
60 P	0.01	-50.00%	5	23	12-08	KO251212P00060000
59 P	0.02	+100.00%	2	137	12-11	KO251212P00059000
58 P	0.04	+33.33%	1	2	12-09	KO251212P00058000
57 P	0	0%	0			KO251212P00057000
56 P	0.06	+500.00%	1	2	12-11	KO251212P00056000
55 P	0.01	0%	1	1	12-11	KO251212P00055000
50 P	0.09	+50.00%	1	2	12-02	KO251212P00050000
45 P	0	0%	0			KO251212P00045000
40 P	0.01	0%	1	1	12-09	KO251212P00040000

Share