Dark

Check out our API

KO
Coca-Cola Company
stock NYSE

At Close

Jul 3, 2025 3:59:30 PM EDT

71.39USD+0.677%(+0.48)9,439,929

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:28:30 AM EDT

71.09USD+0.254%(+0.18)27,899

After-hours

Jul 2, 2025 4:49:30 PM EDT

70.91USD-0.036%(-0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jul 3, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,355	9,632	610	7,923

KO Jul 3, 2025 Exp. - Volume by Strike

Puts

Calls

KO Jul 3, 2025 Exp. - Open Interest by Strike

Puts

Calls

KO Jul 3, 2025 Exp. - Max Pain @ $70.00

Puts

Calls

KO Jul 3, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85 C	0.14	0%	1	1	06-17	KO250703C00085000
84 C	0.04	0%	4	4	06-03	KO250703C00084000
83 C	0	0%	0			KO250703C00083000
82 C	0	0%	0			KO250703C00082000
81 C	0	0%	0			KO250703C00081000
80 C	0	0%	0			KO250703C00080000
79 C	0.14	0%	1	1	06-02	KO250703C00079000
78 C	0.01	0.00%	1	4	06-30	KO250703C00078000
77 C	0.01	0.00%	1	32	07-02	KO250703C00077000
76 C	0.01	0.00%	2	124	07-01	KO250703C00076000
75 C	0.01	0.00%	50	239	07-02	KO250703C00075000
74 C	0.01	-50.00%	14	3,569	07-02	KO250703C00074000
73 C	0.02	-60.00%	336	1,536	07-02	KO250703C00073000
72 C	0.03	-87.50%	3,019	4,122	07-02	KO250703C00072000
71 C	0.22	-72.84%	2,109	2,537	07-02	KO250703C00071000
70 C	1.00	-42.86%	299	2,051	07-02	KO250703C00070000
69 C	2.13	-29.00%	34	435	07-02	KO250703C00069000
68 C	2.94	-22.63%	10	205	07-02	KO250703C00068000
67 C	3.48	+7.08%	1	48	06-30	KO250703C00067000
66 C	6.30	+40.00%	1	61	07-01	KO250703C00066000
65 C	5.96	+10.37%	10	2	07-02	KO250703C00065000
64 C	5.48	-4.36%	3	4	06-26	KO250703C00064000
63 C	9.00	+25.00%	6	10	07-01	KO250703C00063000
62 C	0	0%	0			KO250703C00062000
61 C	0	0%	0			KO250703C00061000
60 C	0	0%	0			KO250703C00060000
59 C	0	0%	0			KO250703C00059000
58 C	0	0%	0			KO250703C00058000
57 C	15.10	0%	3	1	07-02	KO250703C00057000
55 C	16.38	0%	3	1	07-02	KO250703C00055000
50 C	0	0%	0			KO250703C00050000
45 C	0	0%	0			KO250703C00045000
40 C	0	0%	0			KO250703C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85 P	0	0%	0			KO250703P00085000
84 P	12.65	+1.61%	3	1	06-12	KO250703P00084000
83 P	0	0%	0			KO250703P00083000
82 P	0	0%	0			KO250703P00082000
81 P	0	0%	0			KO250703P00081000
80 P	10.80	0%	1	0	06-26	KO250703P00080000
79 P	0	0%	0			KO250703P00079000
78 P	7.30	+2.10%	1	1	06-05	KO250703P00078000
77 P	0	0%	0			KO250703P00077000
76 P	4.60	-32.85%	1	3	07-02	KO250703P00076000
75 P	3.58	+10.15%	60	30	07-01	KO250703P00075000
74 P	2.31	+2.67%	1	10	07-02	KO250703P00074000
73 P	2.00	+24.22%	37	108	07-02	KO250703P00073000
72 P	1.25	+145.10%	259	457	07-02	KO250703P00072000
71 P	0.28	+154.55%	1,305	636	07-02	KO250703P00071000
70 P	0.04	0.00%	1,466	2,037	07-02	KO250703P00070000
69 P	0.01	-50.00%	591	2,019	07-02	KO250703P00069000
68 P	0.01	-50.00%	120	734	07-02	KO250703P00068000
67 P	0.01	0.00%	1	543	07-02	KO250703P00067000
66 P	0.01	0.00%	8	1,187	07-02	KO250703P00066000
65 P	0.01	0.00%	1	286	07-01	KO250703P00065000
64 P	0.01	0.00%	1	195	07-01	KO250703P00064000
63 P	0.01	-91.67%	17	43	06-30	KO250703P00063000
62 P	0.23	+360.00%	1	5	07-01	KO250703P00062000
61 P	0.04	0%	402	122	06-12	KO250703P00061000
60 P	0.01	-80.00%	10	77	06-27	KO250703P00060000
59 P	0.02	0%	1	1	07-01	KO250703P00059000
58 P	0	0%	0			KO250703P00058000
57 P	0.27	0%	1	1	06-30	KO250703P00057000
55 P	0.07	0%	1	1	06-30	KO250703P00055000
50 P	0.06	+20.00%	9	35	06-04	KO250703P00050000
45 P	0	0%	0			KO250703P00045000
40 P	0.01	0%	1	1	07-02	KO250703P00040000

Share