Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
45,44233,5865,68858,061


KO Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

KO Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

KO Aug 21, 2026 Exp. - Max Pain @ $81.00

Puts
Calls


KO Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.01-50.00%11436007-31KO260821C00105000
101.00 C0.030%1108-03KO260821C00101000
100.00 C0.03-57.14%1947707-30KO260821C00100000
99.00 C00%0KO260821C00099000
98.00 C0.070%1108-03KO260821C00098000
97.50 C00%0KO260821C00097500
97.00 C0.09+12.50%92808-03KO260821C00097000
95.00 C0.12-25.00%92,38608-03KO260821C00095000
94.00 C0.16-33.33%7435408-03KO260821C00094000
93.00 C0.20-42.86%46066408-03KO260821C00093000
92.50 C0.28-17.65%52,38308-03KO260821C00092500
92.00 C0.29-36.96%321,02408-03KO260821C00092000
91.00 C0.48-28.36%14857908-03KO260821C00091000
90.00 C0.63-29.21%49613,25608-03KO260821C00090000
89.00 C0.87-32.56%6152,59608-03KO260821C00089000
88.00 C1.23-26.79%1631,26208-03KO260821C00088000
87.50 C1.45-25.64%1,1697,64508-03KO260821C00087500
87.00 C1.64-23.00%36357008-03KO260821C00087000
86.00 C2.20-20.58%13748008-03KO260821C00086000
85.00 C2.85-18.57%20118,87908-03KO260821C00085000
84.00 C3.63-13.57%735808-03KO260821C00084000
83.00 C4.43-14.81%91,85808-03KO260821C00083000
82.50 C4.85-15.94%1535,13708-03KO260821C00082500
82.00 C5.34-10.70%226508-03KO260821C00082000
81.00 C7.25+80.35%723207-28KO260821C00081000
80.00 C7.18-12.44%107,44508-03KO260821C00080000
79.00 C10.95+157.65%2107-29KO260821C00079000
78.00 C10.69-9.94%2807-30KO260821C00078000
77.50 C9.60-6.98%142,59608-03KO260821C00077500
77.00 C10.15+33.55%1107-28KO260821C00077000
76.00 C13.85+68.49%21407-28KO260821C00076000
75.00 C12.82+0.16%115,22307-31KO260821C00075000
74.00 C16.56+5.28%1107-29KO260821C00074000
73.00 C00%0KO260821C00073000
72.50 C15.30-8.66%371507-31KO260821C00072500
72.00 C10.230%1107-21KO260821C00072000
71.00 C00%0KO260821C00071000
70.00 C17.85-4.14%51,12907-31KO260821C00070000
67.50 C22.00+44.74%156107-28KO260821C00067500
65.00 C22.50+24.65%244508-03KO260821C00065000
62.50 C19.92+12.86%16906-30KO260821C00062500
60.00 C22.98+6.39%4607-15KO260821C00060000
55.00 C34.46+25.08%2407-29KO260821C00055000
50.00 C39.43+24.15%21207-29KO260821C00050000
47.50 C41.10+17.26%3107-30KO260821C00047500
45.00 C43.600%2107-30KO260821C00045000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0KO260821P00105000
101.00 P00%0KO260821P00101000
100.00 P12.40+28.23%10010007-30KO260821P00100000
99.00 P00%0KO260821P00099000
98.00 P00%0KO260821P00098000
97.50 P00%0KO260821P00097500
97.00 P00%0KO260821P00097000
95.00 P7.30+44.55%16607-30KO260821P00095000
94.00 P7.12+20.27%2408-03KO260821P00094000
93.00 P5.80+4.88%2207-30KO260821P00093000
92.50 P5.72+4.95%2108-03KO260821P00092500
92.00 P4.46+6.19%41607-31KO260821P00092000
91.00 P4.40+8.64%317408-03KO260821P00091000
90.00 P3.65+21.67%251,40308-03KO260821P00090000
89.00 P2.85+26.11%771,74908-03KO260821P00089000
88.00 P2.16+20.00%8149708-03KO260821P00088000
87.50 P1.81+12.42%14161208-03KO260821P00087500
87.00 P1.56+0.65%4411,06408-03KO260821P00087000
86.00 P1.13+13.00%1633,18608-03KO260821P00086000
85.00 P0.76+1.33%1793,83508-03KO260821P00085000
84.00 P0.55+10.00%55480508-03KO260821P00084000
83.00 P0.42+31.25%361,04808-03KO260821P00083000
82.50 P0.310.00%471,88408-03KO260821P00082500
82.00 P0.230.00%1738308-03KO260821P00082000
81.00 P0.17+6.25%8203,00008-03KO260821P00081000
80.00 P0.120.00%906,42708-03KO260821P00080000
79.00 P0.08-11.11%417108-03KO260821P00079000
78.00 P0.07-22.22%215108-03KO260821P00078000
77.50 P0.05-28.57%135,23408-03KO260821P00077500
77.00 P0.05-16.67%617508-03KO260821P00077000
76.00 P0.08+14.29%2011707-29KO260821P00076000
75.00 P0.050.00%158,15908-03KO260821P00075000
74.00 P0.04-71.43%1507-31KO260821P00074000
73.00 P0.04-63.64%3407-28KO260821P00073000
72.50 P0.03+50.00%95,44308-03KO260821P00072500
72.00 P0.06-57.14%8207-27KO260821P00072000
71.00 P0.020.00%102007-29KO260821P00071000
70.00 P0.02-50.00%97,34808-03KO260821P00070000
67.50 P0.01-50.00%266,17307-28KO260821P00067500
65.00 P0.010.00%52,15107-29KO260821P00065000
62.50 P0.01-66.67%396907-28KO260821P00062500
60.00 P0.02+100.00%263407-29KO260821P00060000
55.00 P0.010.00%2027807-28KO260821P00055000
50.00 P0.01-75.00%22207-31KO260821P00050000
47.50 P0.01-83.33%1043607-07KO260821P00047500
45.00 P0.010%1107-21KO260821P00045000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC