Dark

Check out our Dark Pool Levels

KO
Coca-Cola Company
stock NYSE

At Close

Jul 8, 2025 3:59:58 PM EDT

70.26USD-1.056%(-0.75)16,390,835

70.25Bid 70.28Ask 0.03Spread

Pre-market

Jul 8, 2025 9:25:30 AM EDT

70.80USD-0.296%(-0.21)31,851

After-hours

Jul 8, 2025 4:32:30 PM EDT

70.29USD+0.043%(+0.03)1,215,396

OverviewOption ChainHistoricalExchangesShortsMore

Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Aug 22, 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 11, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,246	11,238	2,071	4,890

KO Jul 11, 2025 Exp. - Volume by Strike

Puts

Calls

KO Jul 11, 2025 Exp. - Open Interest by Strike

Puts

Calls

KO Jul 11, 2025 Exp. - Max Pain @ $71.00

Puts

Calls

KO Jul 11, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85 C	0	0%	0			KO250711C00085000
84 C	0	0%	0			KO250711C00084000
83 C	0	0%	0			KO250711C00083000
82 C	0	0%	0			KO250711C00082000
81 C	0	0%	0			KO250711C00081000
80 C	0	0%	0			KO250711C00080000
79 C	0.12	+33.33%	1	2	06-03	KO250711C00079000
78 C	0.01	-92.31%	1	5	07-07	KO250711C00078000
77 C	0.64	+6,300.00%	2	408	07-02	KO250711C00077000
76 C	0.01	-87.50%	30	52	07-03	KO250711C00076000
75 C	0.01	-66.67%	12	2,337	07-07	KO250711C00075000
74 C	0.02	-60.00%	213	805	07-07	KO250711C00074000
73 C	0.04	-63.64%	452	3,182	07-07	KO250711C00073000
72 C	0.17	-46.88%	1,813	2,386	07-07	KO250711C00072000
71 C	0.54	-30.77%	1,066	2,061	07-07	KO250711C00071000
70 C	1.15	-24.34%	213	726	07-07	KO250711C00070000
69 C	2.12	-16.21%	38	409	07-07	KO250711C00069000
68 C	2.93	-12.54%	3	64	07-07	KO250711C00068000
67 C	4.30	-2.27%	2	12	07-07	KO250711C00067000
66 C	4.90	+4.26%	6	8	07-07	KO250711C00066000
65 C	6.27	+1.62%	3	9	07-07	KO250711C00065000
64 C	8.21	+13.55%	8	4	06-13	KO250711C00064000
63 C	8.16	0%	16	4	06-06	KO250711C00063000
62 C	0	0%	0			KO250711C00062000
61 C	10.18	+12.49%	1	10	07-07	KO250711C00061000
60 C	0	0%	0			KO250711C00060000
59 C	0	0%	0			KO250711C00059000
58 C	0	0%	0			KO250711C00058000
57 C	0	0%	0			KO250711C00057000
55 C	0	0%	0			KO250711C00055000
50 C	0	0%	0			KO250711C00050000
45 C	0	0%	0			KO250711C00045000
40 C	0	0%	0			KO250711C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85 P	0	0%	0			KO250711P00085000
84 P	0	0%	0			KO250711P00084000
83 P	0	0%	0			KO250711P00083000
82 P	0	0%	0			KO250711P00082000
81 P	0	0%	0			KO250711P00081000
80 P	8.65	+5.49%	4	4	06-02	KO250711P00080000
79 P	0	0%	0			KO250711P00079000
78 P	6.90	+6.15%	3	3	06-02	KO250711P00078000
77 P	6.88	0%	1	0	06-27	KO250711P00077000
76 P	4.75	+1.06%	4	2	06-13	KO250711P00076000
75 P	4.95	+36.36%	20	1	06-17	KO250711P00075000
74 P	2.93	+6.55%	2	5	07-07	KO250711P00074000
73 P	2.08	+16.20%	71	85	07-07	KO250711P00073000
72 P	1.17	+19.39%	128	616	07-07	KO250711P00072000
71 P	0.53	+17.78%	1,098	1,355	07-07	KO250711P00071000
70 P	0.21	+23.53%	718	1,066	07-07	KO250711P00070000
69 P	0.09	0.00%	191	658	07-07	KO250711P00069000
68 P	0.03	-40.00%	409	1,335	07-07	KO250711P00068000
67 P	0.02	-50.00%	209	651	07-07	KO250711P00067000
66 P	0.01	-75.00%	612	732	07-07	KO250711P00066000
65 P	0.01	0.00%	25	74	07-07	KO250711P00065000
64 P	0.01	0.00%	23	140	07-07	KO250711P00064000
63 P	0.02	+100.00%	1	123	07-03	KO250711P00063000
62 P	0.03	-70.00%	2	2	07-02	KO250711P00062000
61 P	0.03	-76.92%	2	2	07-07	KO250711P00061000
60 P	0	0%	0			KO250711P00060000
59 P	0.27	0%	1	1	07-02	KO250711P00059000
58 P	0.04	0%	6	6	07-02	KO250711P00058000
57 P	0	0%	0			KO250711P00057000
55 P	0.02	-50.00%	3	10	06-18	KO250711P00055000
50 P	0.02	-50.00%	11	70	06-18	KO250711P00050000
45 P	0.04	0%	20	20	06-05	KO250711P00045000
40 P	0	0%	0			KO250711P00040000

Share