Dark

Check out our API

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

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Sep 4, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
242	3,413	188	586

KO Sep 4, 2026 Exp. - Volume by Strike

Puts

Calls

KO Sep 4, 2026 Exp. - Open Interest by Strike

Puts

Calls

KO Sep 4, 2026 Exp. - Max Pain @ $86.00

Puts

Calls

KO Sep 4, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
101 C	0	0%	0			KO260904C00101000
100 C	0	0%	0			KO260904C00100000
99 C	0.09	0%	1	1	08-03	KO260904C00099000
98 C	0	0%	0			KO260904C00098000
97 C	0	0%	0			KO260904C00097000
96 C	0.20	0%	6	6	08-03	KO260904C00096000
95 C	0.28	-28.21%	23	294	08-03	KO260904C00095000
94 C	0.35	-20.45%	5	2,435	08-03	KO260904C00094000
93 C	0.46	-22.03%	140	422	08-03	KO260904C00093000
92 C	0.43	-49.41%	27	66	08-03	KO260904C00092000
91 C	0.85	-18.27%	14	29	08-03	KO260904C00091000
90 C	1.15	-14.81%	22	55	08-03	KO260904C00090000
89 C	1.36	-16.05%	11	21	08-03	KO260904C00089000
88 C	1.72	-18.87%	28	60	08-03	KO260904C00088000
87 C	2.23	-20.36%	9	24	08-03	KO260904C00087000
86 C	3.87	-29.89%	81	94	07-30	KO260904C00086000
85 C	3.44	-14.64%	2	24	08-03	KO260904C00085000
84 C	4.76	-11.85%	32	100	07-31	KO260904C00084000
83 C	7.53	+292.19%	1	2	07-28	KO260904C00083000
82 C	6.45	-29.66%	2	9	07-31	KO260904C00082000
81 C	4.40	+40.13%	2	2	07-27	KO260904C00081000
80 C	7.50	-28.91%	2	4	08-03	KO260904C00080000
79 C	0	0%	0			KO260904C00079000
78 C	0	0%	0			KO260904C00078000
77 C	0	0%	0			KO260904C00077000
76 C	0	0%	0			KO260904C00076000
75 C	13.25	0%	1	1	07-30	KO260904C00075000
74 C	0	0%	0			KO260904C00074000
73 C	0	0%	0			KO260904C00073000
72 C	0	0%	0			KO260904C00072000
71 C	0	0%	0			KO260904C00071000
70 C	0	0%	0			KO260904C00070000
65 C	17.40	0%	20	4	07-24	KO260904C00065000
60 C	0	0%	0			KO260904C00060000
55 C	0	0%	0			KO260904C00055000
50 C	0	0%	0			KO260904C00050000
45 C	38.90	0%	6	2	07-27	KO260904C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
101 P	0	0%	0			KO260904P00101000
100 P	0	0%	0			KO260904P00100000
99 P	0	0%	0			KO260904P00099000
98 P	0	0%	0			KO260904P00098000
97 P	0	0%	0			KO260904P00097000
96 P	0	0%	0			KO260904P00096000
95 P	6.23	0%	2	2	07-29	KO260904P00095000
94 P	5.50	0%	2	0	07-29	KO260904P00094000
93 P	4.85	0%	3	2	07-29	KO260904P00093000
92 P	4.70	+38.24%	1	2	07-30	KO260904P00092000
91 P	4.25	+64.09%	2	2	07-31	KO260904P00091000
90 P	3.30	+41.03%	10	31	07-30	KO260904P00090000
89 P	3.01	+5.61%	2	30	08-03	KO260904P00089000
88 P	2.54	+9.96%	11	54	08-03	KO260904P00088000
87 P	2.04	+13.97%	19	65	08-03	KO260904P00087000
86 P	1.60	+10.34%	65	122	08-03	KO260904P00086000
85 P	1.19	+10.19%	21	79	08-03	KO260904P00085000
84 P	0.96	+12.94%	12	55	08-03	KO260904P00084000
83 P	0.67	+4.69%	22	79	08-03	KO260904P00083000
82 P	0.51	+6.25%	74	63	08-03	KO260904P00082000
81 P	0.38	0.00%	11	14	08-03	KO260904P00081000
80 P	0.28	+3.70%	5	52	08-03	KO260904P00080000
79 P	0.27	+28.57%	5	25	08-03	KO260904P00079000
78 P	0.23	+27.78%	1	10	08-03	KO260904P00078000
77 P	0.13	-50.00%	4	6	07-31	KO260904P00077000
76 P	0.10	-33.33%	18	4	07-31	KO260904P00076000
75 P	0.08	0.00%	2	7	08-03	KO260904P00075000
74 P	0.09	+12.50%	12	5	07-31	KO260904P00074000
73 P	0.07	+16.67%	8	13	08-03	KO260904P00073000
72 P	0.05	0.00%	8	12	08-03	KO260904P00072000
71 P	0.09	+125.00%	3	23	08-03	KO260904P00071000
70 P	0.04	0.00%	4	13	08-03	KO260904P00070000
65 P	0.04	0.00%	2	4	08-03	KO260904P00065000
60 P	0	0%	0			KO260904P00060000
55 P	0	0%	0			KO260904P00055000
50 P	0	0%	0			KO260904P00050000
45 P	0	0%	0			KO260904P00045000

Share