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 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,506	2,933	386	2,466

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
101 C	0.18	+80.00%	2	4	08-03	KO260828C00101000
100 C	0	0%	0			KO260828C00100000
99 C	0.10	0%	1	1	07-31	KO260828C00099000
98 C	0	0%	0			KO260828C00098000
97 C	0.12	0%	21	21	07-31	KO260828C00097000
96 C	0.13	-35.00%	2	20	08-03	KO260828C00096000
95 C	0.13	-40.91%	3	25	08-03	KO260828C00095000
94 C	0.27	-28.95%	15	460	07-31	KO260828C00094000
93 C	0.33	-26.67%	93	115	08-03	KO260828C00093000
92 C	0.48	-30.43%	73	352	08-03	KO260828C00092000
91 C	0.64	-30.43%	81	816	08-03	KO260828C00091000
90 C	0.87	-30.95%	81	577	08-03	KO260828C00090000
89 C	1.13	-27.10%	27	281	08-03	KO260828C00089000
88 C	1.48	-26.00%	40	146	08-03	KO260828C00088000
87 C	1.91	-13.57%	48	115	08-03	KO260828C00087000
86 C	2.49	-21.94%	6	74	08-03	KO260828C00086000
85 C	3.15	-17.11%	15	448	08-03	KO260828C00085000
84 C	4.20	-1.87%	10	635	08-03	KO260828C00084000
83 C	5.05	-13.97%	6	134	08-03	KO260828C00083000
82 C	5.55	-16.54%	2	72	08-03	KO260828C00082000
81 C	7.10	-7.79%	2	66	07-31	KO260828C00081000
80 C	8.74	-15.56%	5	23	07-30	KO260828C00080000
79 C	10.25	-7.66%	2	7	07-29	KO260828C00079000
78 C	10.76	+113.07%	1	2	07-28	KO260828C00078000
77 C	0	0%	0			KO260828C00077000
76 C	14.06	+138.31%	2	1	07-28	KO260828C00076000
75 C	14.20	+0.42%	1	5	07-29	KO260828C00075000
74 C	15.39	+98.32%	1	2	07-28	KO260828C00074000
73 C	10.00	0%	4	1	07-22	KO260828C00073000
72 C	10.83	+8.30%	2	2	07-22	KO260828C00072000
71 C	11.50	-2.95%	30	3	07-24	KO260828C00071000
70 C	12.45	+3.75%	29	11	07-24	KO260828C00070000
65 C	16.75	-15.62%	8	5	07-17	KO260828C00065000
60 C	22.35	-1.89%	4	2	07-24	KO260828C00060000
55 C	27.75	+3.16%	26	3	07-22	KO260828C00055000
50 C	33.75	-2.88%	2	5	07-27	KO260828C00050000
45 C	42.00	-3.11%	1	5	08-03	KO260828C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
101 P	0	0%	0			KO260828P00101000
100 P	0	0%	0			KO260828P00100000
99 P	0	0%	0			KO260828P00099000
98 P	0	0%	0			KO260828P00098000
97 P	0	0%	0			KO260828P00097000
96 P	5.78	-14.75%	1	11	07-29	KO260828P00096000
95 P	7.94	+9.97%	2	11	08-03	KO260828P00095000
94 P	4.38	-64.96%	1	1	07-29	KO260828P00094000
93 P	5.35	+38.96%	1	2	07-30	KO260828P00093000
92 P	4.86	+38.86%	9	4	07-30	KO260828P00092000
91 P	3.85	+38.99%	4	9	07-30	KO260828P00091000
90 P	3.55	+33.96%	9	77	07-31	KO260828P00090000
89 P	2.94	+8.89%	2	29	08-03	KO260828P00089000
88 P	2.44	+24.49%	20	84	08-03	KO260828P00088000
87 P	1.90	+10.47%	29	158	08-03	KO260828P00087000
86 P	1.45	+20.83%	16	111	08-03	KO260828P00086000
85 P	1.09	+15.96%	117	170	08-03	KO260828P00085000
84 P	0.81	+14.08%	48	198	08-03	KO260828P00084000
83 P	0.54	+14.89%	60	114	08-03	KO260828P00083000
82 P	0.41	+17.14%	25	267	08-03	KO260828P00082000
81 P	0.28	+16.67%	26	165	08-03	KO260828P00081000
80 P	0.20	+11.11%	29	1,075	07-31	KO260828P00080000
79 P	0.15	+15.38%	34	103	08-03	KO260828P00079000
78 P	0.11	0.00%	22	103	08-03	KO260828P00078000
77 P	0.08	-33.33%	11	26	08-03	KO260828P00077000
76 P	0.11	+37.50%	2	30	07-31	KO260828P00076000
75 P	0.07	+16.67%	2	28	08-03	KO260828P00075000
74 P	0.05	-16.67%	6	3	08-03	KO260828P00074000
73 P	0.06	-57.14%	2	6	07-30	KO260828P00073000
72 P	0.05	-37.50%	2	9	07-30	KO260828P00072000
71 P	0.05	0.00%	1	21	07-31	KO260828P00071000
70 P	0.05	-28.57%	12	20	07-30	KO260828P00070000
65 P	0.05	0.00%	1	7	08-03	KO260828P00065000
60 P	0.04	-50.00%	4	6	07-27	KO260828P00060000
55 P	0.08	0%	4	4	07-20	KO260828P00055000
50 P	0	0%	0			KO260828P00050000
45 P	0	0%	0			KO260828P00045000

document.getElementById("skyG24").onerror = function(){this.style.display='none';}; .dark-mode .lj28kJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lj28kJ{ color: #333333; background-color: white; border: 2px solid #333333; }KOCoca-Cola Companystock NYSE