Dark

KO
Coca-Cola Company
stock NYSE

At Close

Aug 4, 2026 3:59:59 PM EDT

86.56USD-0.351%(-0.30)15,866,519

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:28:30 AM EDT

86.08USD-0.898%(-0.78)11,758

After-hours

Aug 4, 2026 4:49:30 PM EDT

86.58USD+0.029%(+0.02)3,623,918

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,656	25,795	6,780	8,728

KO Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

KO Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

KO Aug 7, 2026 Exp. - Max Pain @ $87.00

Puts

Calls

KO Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
101 C	0	0%	0			KO260807C00101000
100 C	0	0%	0			KO260807C00100000
99 C	0	0%	0			KO260807C00099000
98 C	0	0%	0			KO260807C00098000
97 C	0.05	0%	1	1	08-03	KO260807C00097000
96 C	0.03	+50.00%	5	133	08-03	KO260807C00096000
95 C	0.01	-50.00%	6	182	08-03	KO260807C00095000
94 C	0.02	-50.00%	5,469	255	08-03	KO260807C00094000
93 C	0.01	-83.33%	206	373	08-03	KO260807C00093000
92 C	0.02	-75.00%	5,926	1,562	08-03	KO260807C00092000
91 C	0.06	-66.67%	276	1,829	08-03	KO260807C00091000
90 C	0.13	-50.00%	6,701	8,970	08-03	KO260807C00090000
89 C	0.23	-55.77%	6,316	7,121	08-03	KO260807C00089000
88 C	0.48	-44.83%	996	1,605	08-03	KO260807C00088000
87 C	0.82	-43.06%	4,204	3,764	08-03	KO260807C00087000
86 C	1.41	-29.50%	104	485	08-03	KO260807C00086000
85 C	2.07	-26.86%	119	1,150	08-03	KO260807C00085000
84 C	2.94	-22.83%	86	557	08-03	KO260807C00084000
83 C	3.95	-16.31%	18	1,718	08-03	KO260807C00083000
82 C	4.94	-16.84%	3	2,359	08-03	KO260807C00082000
81 C	5.99	-10.73%	20	173	08-03	KO260807C00081000
80 C	6.97	-9.60%	1	38	08-03	KO260807C00080000
79 C	8.57	-6.64%	2	26	07-31	KO260807C00079000
78 C	9.15	-8.22%	1	5	08-03	KO260807C00078000
77 C	11.52	-3.76%	2	23	07-30	KO260807C00077000
76 C	7.75	+36.68%	1	11	07-27	KO260807C00076000
75 C	13.92	+71.22%	1	19	07-28	KO260807C00075000
74 C	13.09	+66.75%	6	4	08-03	KO260807C00074000
73 C	14.07	+58.62%	7	3	08-03	KO260807C00073000
72 C	15.02	+27.07%	1	13	08-03	KO260807C00072000
71 C	15.98	-1.66%	19	8	08-03	KO260807C00071000
70 C	16.94	+48.73%	20	12	08-03	KO260807C00070000
69 C	17.87	-5.75%	1	5	08-03	KO260807C00069000
65 C	22.30	+29.65%	1	1	08-03	KO260807C00065000
60 C	27.25	-3.37%	1	5	08-03	KO260807C00060000
55 C	32.05	-3.96%	6	14	08-03	KO260807C00055000
50 C	37.25	-3.17%	3	8	08-03	KO260807C00050000
45 C	42.00	-1.11%	7	19	08-03	KO260807C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
101 P	0	0%	0			KO260807P00101000
100 P	0	0%	0			KO260807P00100000
99 P	0	0%	0			KO260807P00099000
98 P	10.97	0%	2	0	08-03	KO260807P00098000
97 P	0	0%	0			KO260807P00097000
96 P	8.00	+42.86%	1	12	07-30	KO260807P00096000
95 P	8.07	+23.77%	2	10	08-03	KO260807P00095000
94 P	7.07	+7.12%	2	16	08-03	KO260807P00094000
93 P	6.14	+17.18%	4	2	08-03	KO260807P00093000
92 P	4.89	+12.41%	6	28	08-03	KO260807P00092000
91 P	4.07	+13.06%	11	2,363	08-03	KO260807P00091000
90 P	3.08	+18.46%	27	415	08-03	KO260807P00090000
89 P	2.24	+24.44%	51	688	08-03	KO260807P00089000
88 P	1.50	+23.97%	189	991	08-03	KO260807P00088000
87 P	0.90	+18.42%	2,007	2,255	08-03	KO260807P00087000
86 P	0.44	+4.76%	860	779	08-03	KO260807P00086000
85 P	0.25	+8.70%	1,181	2,216	08-03	KO260807P00085000
84 P	0.11	-8.33%	1,033	1,195	08-03	KO260807P00084000
83 P	0.06	0.00%	386	1,374	08-03	KO260807P00083000
82 P	0.03	-40.00%	92	315	08-03	KO260807P00082000
81 P	0.02	-60.00%	8	231	08-03	KO260807P00081000
80 P	0.02	0.00%	71	625	08-03	KO260807P00080000
79 P	0.03	+50.00%	3	139	08-03	KO260807P00079000
78 P	0.01	0.00%	3	307	08-03	KO260807P00078000
77 P	0.02	0.00%	1	929	07-31	KO260807P00077000
76 P	0.02	-66.67%	4	319	07-29	KO260807P00076000
75 P	0.01	-50.00%	1	41	07-30	KO260807P00075000
74 P	0.04	0.00%	10	51	07-28	KO260807P00074000
73 P	0.02	-50.00%	5	18	07-28	KO260807P00073000
72 P	0.05	-50.00%	6	11	07-27	KO260807P00072000
71 P	0.01	-90.00%	10	8	07-27	KO260807P00071000
70 P	0.08	+166.67%	3	70	07-28	KO260807P00070000
69 P	0.02	-50.00%	50	90	07-27	KO260807P00069000
65 P	0	0%	0			KO260807P00065000
60 P	0.04	+33.33%	1	9	07-28	KO260807P00060000
55 P	0	0%	0			KO260807P00055000
50 P	0	0%	0			KO260807P00050000
45 P	0.05	0%	1	1	07-09	KO260807P00045000

document.getElementById("lnbXqq").onerror = function(){this.style.display='none';}; .dark-mode .gvZMK5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvZMK5{ color: #333333; background-color: white; border: 2px solid #333333; }KOCoca-Cola Companystock NYSE

KO Aug 7, 2026 Exp. - Open Interest by Strike

KO Aug 7, 2026 Exp. - Max Pain @ $87.00

KO
Coca-Cola Company
stock NYSE