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

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,451	3,644	1,799	3,840

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
101 C	0	0%	0			KO260814C00101000
100 C	0	0%	0			KO260814C00100000
99 C	0.01	0%	14	14	08-03	KO260814C00099000
98 C	0.08	+33.33%	1	2	08-03	KO260814C00098000
97 C	0.02	0%	1	1	08-03	KO260814C00097000
96 C	0.03	-80.00%	1	31	08-03	KO260814C00096000
95 C	0.08	+60.00%	41	70	07-31	KO260814C00095000
94 C	0.06	-45.45%	3	72	08-03	KO260814C00094000
93 C	0.10	-44.44%	10	293	08-03	KO260814C00093000
92 C	0.14	-53.33%	68	97	08-03	KO260814C00092000
91 C	0.23	-43.90%	31	233	08-03	KO260814C00091000
90 C	0.38	-30.91%	146	712	08-03	KO260814C00090000
89 C	0.46	-50.00%	159	631	08-03	KO260814C00089000
88 C	0.84	-35.38%	211	481	08-03	KO260814C00088000
87 C	1.29	-35.82%	339	1,007	08-03	KO260814C00087000
86 C	1.90	-25.49%	21	299	08-03	KO260814C00086000
85 C	2.64	-18.77%	13	443	08-03	KO260814C00085000
84 C	3.20	-20.00%	5	114	08-03	KO260814C00084000
83 C	4.25	-14.14%	8	210	08-03	KO260814C00083000
82 C	5.20	-10.81%	3	121	08-03	KO260814C00082000
81 C	6.63	-11.60%	2	36	07-31	KO260814C00081000
80 C	7.07	-10.51%	1	22	08-03	KO260814C00080000
79 C	10.08	-6.84%	1	23	07-29	KO260814C00079000
78 C	9.95	-6.13%	4	40	07-31	KO260814C00078000
77 C	11.02	+93.67%	4	33	07-28	KO260814C00077000
76 C	11.77	+101.20%	10	10	07-31	KO260814C00076000
75 C	15.03	+93.94%	1	9	07-28	KO260814C00075000
74 C	0	0%	0			KO260814C00074000
73 C	16.58	+69.88%	1	1	07-28	KO260814C00073000
72 C	0	0%	0			KO260814C00072000
71 C	0	0%	0			KO260814C00071000
70 C	0	0%	0			KO260814C00070000
69 C	0	0%	0			KO260814C00069000
65 C	0	0%	0			KO260814C00065000
60 C	28.60	-2.75%	2	6	07-30	KO260814C00060000
55 C	33.55	-2.41%	2	19	07-30	KO260814C00055000
50 C	38.50	+12.44%	6	19	07-30	KO260814C00050000
45 C	43.65	+15.94%	2	46	07-30	KO260814C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
101 P	0	0%	0			KO260814P00101000
100 P	0	0%	0			KO260814P00100000
99 P	12.10	0%	2	0	08-03	KO260814P00099000
98 P	11.10	0%	2	0	08-03	KO260814P00098000
97 P	0	0%	0			KO260814P00097000
96 P	0	0%	0			KO260814P00096000
95 P	8.10	+74.19%	2	18	08-03	KO260814P00095000
94 P	6.90	+12.75%	2	1	08-03	KO260814P00094000
93 P	5.17	-4.26%	2	2	07-31	KO260814P00093000
92 P	4.45	+41.72%	3	12	07-31	KO260814P00092000
91 P	4.20	+16.67%	12	6	08-03	KO260814P00091000
90 P	3.37	+24.35%	8	163	08-03	KO260814P00090000
89 P	2.54	+7.17%	26	701	08-03	KO260814P00089000
88 P	1.95	+29.14%	768	693	08-03	KO260814P00088000
87 P	1.26	+10.53%	159	203	08-03	KO260814P00087000
86 P	0.82	+7.89%	69	261	08-03	KO260814P00086000
85 P	0.55	+12.24%	203	572	08-03	KO260814P00085000
84 P	0.33	+3.13%	141	503	08-03	KO260814P00084000
83 P	0.20	0.00%	16	138	08-03	KO260814P00083000
82 P	0.11	-42.11%	96	233	08-03	KO260814P00082000
81 P	0.09	-18.18%	25	202	08-03	KO260814P00081000
80 P	0.05	-28.57%	10	142	08-03	KO260814P00080000
79 P	0.04	0.00%	6	100	08-03	KO260814P00079000
78 P	0.05	+66.67%	1	134	08-03	KO260814P00078000
77 P	0.02	-60.00%	8	143	08-03	KO260814P00077000
76 P	0.03	-50.00%	11	62	07-30	KO260814P00076000
75 P	0.01	-80.00%	1	1,141	08-03	KO260814P00075000
74 P	0.04	-76.47%	3	4	07-30	KO260814P00074000
73 P	0.03	+200.00%	1	31	08-03	KO260814P00073000
72 P	0.02	-60.00%	39	18	07-28	KO260814P00072000
71 P	0.02	-33.33%	5	46	08-03	KO260814P00071000
70 P	0.03	0.00%	23	55	07-28	KO260814P00070000
69 P	0.04	-66.67%	4	37	07-27	KO260814P00069000
65 P	0.07	0%	8	8	07-20	KO260814P00065000
60 P	0.07	-12.50%	4	9	07-17	KO260814P00060000
55 P	0.08	0%	1	1	07-07	KO260814P00055000
50 P	0	0%	0			KO260814P00050000
45 P	0	0%	0			KO260814P00045000

document.getElementById("QkzGbh").onerror = function(){this.style.display='none';}; .dark-mode .kbgq0n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kbgq0n{ color: #333333; background-color: white; border: 2px solid #333333; }KOCoca-Cola Companystock NYSE