Dark

Check out our Level2View

KO
Coca-Cola Company
stock NYSE

At Close

Oct 10, 2025 3:59:58 PM EDT

67.06USD+1.040%(+0.69)17,882,504

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 10, 2025 9:25:30 AM EDT

66.51USD+0.211%(+0.14)20,963

After-hours

Oct 10, 2025 4:58:30 PM EDT

66.86USD-0.298%(-0.20)71,730

OverviewOption ChainHistoricalExchangesShortsMore

Oct 10, 2025 Oct 17, 2025 Oct 24, 2025 Oct 31, 2025 Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 19, 2025 Jan 16, 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 Oct 10, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,095	16,990	249	16,160

KO Oct 10, 2025 Exp. - Volume by Strike

Puts

Calls

KO Oct 10, 2025 Exp. - Open Interest by Strike

Puts

Calls

KO Oct 10, 2025 Exp. - Max Pain @ $66.00

Puts

Calls

KO Oct 10, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85 C	0	0%	0			KO251010C00085000
81 C	0.01	0%	1	1	10-09	KO251010C00081000
80 C	0.01	0%	1	1	10-09	KO251010C00080000
79 C	0.02	-77.78%	2	3	09-18	KO251010C00079000
78 C	0.03	0%	1	1	09-22	KO251010C00078000
77 C	0.06	0%	1	1	09-22	KO251010C00077000
76 C	0.01	0.00%	22	116	10-07	KO251010C00076000
75 C	0.02	+100.00%	3	25	10-08	KO251010C00075000
74 C	0.03	+50.00%	1	10	09-26	KO251010C00074000
73 C	0.01	0.00%	1	2,132	10-09	KO251010C00073000
72 C	0.02	+100.00%	1	203	10-09	KO251010C00072000
71 C	0.01	0.00%	15	4,023	10-09	KO251010C00071000
70 C	0.01	-50.00%	53	1,905	10-09	KO251010C00070000
69 C	0.02	0.00%	129	3,860	10-09	KO251010C00069000
68 C	0.03	-50.00%	1,625	4,709	10-09	KO251010C00068000
67 C	0.08	-52.94%	5,847	6,147	10-09	KO251010C00067000
66 C	0.52	-1.89%	708	2,299	10-09	KO251010C00066000
65 C	1.37	+3.01%	67	230	10-09	KO251010C00065000
64 C	2.32	-2.52%	28	45	10-09	KO251010C00064000
63 C	3.30	-1.49%	54	120	10-09	KO251010C00063000
62 C	5.27	+8.66%	3	7	10-07	KO251010C00062000
61 C	5.35	+3.28%	5	16	10-09	KO251010C00061000
60 C	6.11	-15.72%	3	99	10-08	KO251010C00060000
59 C	7.25	+1.97%	1	17	10-09	KO251010C00059000
58 C	8.19	-0.12%	16	10	10-09	KO251010C00058000
57 C	9.35	-0.53%	2	6	10-09	KO251010C00057000
56 C	10.35	-6.84%	4	80	10-09	KO251010C00056000
55 C	12.07	+3.16%	7	7	10-07	KO251010C00055000
50 C	16.66	+2.52%	1	10	10-09	KO251010C00050000
45 C	21.80	0%	2	2	09-15	KO251010C00045000
40 C	0	0%	0			KO251010C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85 P	18.80	-1.83%	1	2	10-09	KO251010P00085000
81 P	14.60	-3.63%	3	2	09-30	KO251010P00081000
80 P	13.60	-3.89%	3	2	09-30	KO251010P00080000
79 P	12.55	+11.56%	4	1	09-24	KO251010P00079000
78 P	0	0%	0			KO251010P00078000
77 P	10.60	+2.91%	1	9	09-30	KO251010P00077000
76 P	9.98	+5.61%	2	0	10-06	KO251010P00076000
75 P	8.99	+2.63%	6	2	10-06	KO251010P00075000
74 P	7.85	+9.33%	1	2	10-08	KO251010P00074000
73 P	6.85	+9.78%	67	5	10-08	KO251010P00073000
72 P	5.85	-2.17%	67	1	10-08	KO251010P00072000
71 P	4.70	+23.68%	2	9	10-08	KO251010P00071000
70 P	3.35	-14.32%	8	69	10-09	KO251010P00070000
69 P	2.59	-9.44%	32	17	10-09	KO251010P00069000
68 P	1.61	-14.36%	62	128	10-09	KO251010P00068000
67 P	0.69	-29.59%	147	1,593	10-09	KO251010P00067000
66 P	0.16	-55.56%	1,353	4,447	10-09	KO251010P00066000
65 P	0.03	-70.00%	308	2,447	10-09	KO251010P00065000
64 P	0.01	-75.00%	231	3,649	10-09	KO251010P00064000
63 P	0.01	-50.00%	44	1,147	10-09	KO251010P00063000
62 P	0.01	0.00%	1	367	10-09	KO251010P00062000
61 P	0.02	-50.00%	2,133	2,144	10-06	KO251010P00061000
60 P	0.01	-50.00%	42	245	10-07	KO251010P00060000
59 P	0.01	-80.00%	1	93	10-08	KO251010P00059000
58 P	0.03	+50.00%	2	4	09-29	KO251010P00058000
57 P	0.05	+66.67%	1	9	10-08	KO251010P00057000
56 P	0.01	-66.67%	3	3	10-08	KO251010P00056000
55 P	0.01	-66.67%	2	4	10-08	KO251010P00055000
50 P	0.01	0.00%	1	2	10-08	KO251010P00050000
45 P	0.05	0.00%	2	3	10-07	KO251010P00045000
40 P	0.01	0.00%	2	3	10-07	KO251010P00040000

Share