Dark

KO
Coca-Cola Company
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

86.08USD-0.875%(-0.76)15,760,387

86.07Bid 86.12Ask 0.05Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

87.18USD+0.392%(+0.34)33,688

After-hours

Sep 30, 2026 4:58:30 PM EDT

86.18USD+0.116%(+0.10)86,189

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
488	28,350	5,594	7,715

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
102 C	0.04	-33.33%	5	10	09-23	KO261002C00102000
101 C	0.09	+200.00%	2	3	09-29	KO261002C00101000
100 C	0.03	-25.00%	1	274	09-23	KO261002C00100000
99 C	0.01	-91.67%	2	7	09-14	KO261002C00099000
98 C	0.04	+33.33%	1	12	09-15	KO261002C00098000
97 C	0.02	-33.33%	13	43	09-23	KO261002C00097000
96 C	0.03	0.00%	11	52	09-25	KO261002C00096000
95 C	0.01	-75.00%	156	296	09-29	KO261002C00095000
94 C	0.01	-50.00%	30	359	09-28	KO261002C00094000
93 C	0.01	0.00%	45	450	09-29	KO261002C00093000
92 C	0.01	-66.67%	36	895	09-29	KO261002C00092000
91 C	0.01	-75.00%	1,395	7,120	09-29	KO261002C00091000
90 C	0.04	-50.00%	523	2,617	09-29	KO261002C00090000
89 C	0.08	-57.89%	2,308	8,946	09-29	KO261002C00089000
88 C	0.23	-50.00%	1,468	3,798	09-29	KO261002C00088000
87 C	0.58	-42.00%	2,167	3,468	09-29	KO261002C00087000
86 C	1.22	-24.22%	44	209	09-29	KO261002C00086000
85 C	2.07	-18.18%	10	31	09-29	KO261002C00085000
84 C	3.06	-6.13%	1	7	09-29	KO261002C00084000
83 C	5.22	-13.29%	10	8	09-16	KO261002C00083000
82 C	5.59	-20.14%	4	2	09-28	KO261002C00082000
81 C	6.10	-1.93%	7	26	09-29	KO261002C00081000
80 C	7.02	-3.04%	17	16	09-29	KO261002C00080000
79 C	8.03	-2.43%	16	4	09-29	KO261002C00079000
78 C	9.05	-2.37%	28	10	09-29	KO261002C00078000
77 C	10.00	-2.44%	26	12	09-29	KO261002C00077000
76 C	10.98	-2.14%	36	20	09-29	KO261002C00076000
75 C	12.05	-0.82%	36	20	09-29	KO261002C00075000
70 C	17.09	-0.18%	16	8	09-29	KO261002C00070000
65 C	22.00	-0.54%	16	5	09-29	KO261002C00065000
60 C	26.94	-0.74%	19	12	09-29	KO261002C00060000
55 C	31.92	-0.65%	18	16	09-29	KO261002C00055000
50 C	36.91	-0.57%	22	33	09-29	KO261002C00050000
45 C	42.09	-0.24%	18	49	09-29	KO261002C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
102 P	0	0%	0			KO261002P00102000
101 P	0	0%	0			KO261002P00101000
100 P	0	0%	0			KO261002P00100000
99 P	11.10	+9.36%	2	1	09-25	KO261002P00099000
98 P	10.21	0%	4	0	09-25	KO261002P00098000
97 P	9.17	0%	2	0	09-25	KO261002P00097000
96 P	0	0%	0			KO261002P00096000
95 P	7.25	0%	7	1	09-25	KO261002P00095000
94 P	6.24	+0.81%	2	6	09-25	KO261002P00094000
93 P	3.72	+35.77%	151	151	08-26	KO261002P00093000
92 P	4.66	+25.27%	15	15	09-28	KO261002P00092000
91 P	4.00	+8.99%	1	94	09-29	KO261002P00091000
90 P	3.02	+3.07%	2	1,385	09-29	KO261002P00090000
89 P	2.20	+10.00%	17	1,095	09-29	KO261002P00089000
88 P	1.27	+15.45%	65	1,320	09-29	KO261002P00088000
87 P	0.68	+4.62%	355	1,526	09-29	KO261002P00087000
86 P	0.30	+11.11%	1,576	3,929	09-29	KO261002P00086000
85 P	0.09	-10.00%	1,294	1,907	09-29	KO261002P00085000
84 P	0.04	0.00%	52	675	09-29	KO261002P00084000
83 P	0.07	+250.00%	4	132	09-29	KO261002P00083000
82 P	0.02	-60.00%	17	724	09-28	KO261002P00082000
81 P	0.02	-33.33%	114	209	09-28	KO261002P00081000
80 P	0.09	-30.77%	3	30	09-29	KO261002P00080000
79 P	0.02	0.00%	20	36	09-23	KO261002P00079000
78 P	0.03	+200.00%	10	21	09-22	KO261002P00078000
77 P	0.09	+125.00%	2	17	09-29	KO261002P00077000
76 P	0.03	+50.00%	2	12	09-18	KO261002P00076000
75 P	0.03	+200.00%	2	18	09-25	KO261002P00075000
70 P	0.01	0%	2	2	09-21	KO261002P00070000
65 P	0.07	0%	3	3	08-24	KO261002P00065000
60 P	0	0%	0			KO261002P00060000
55 P	0	0%	0			KO261002P00055000
50 P	0	0%	0			KO261002P00050000
45 P	0	0%	0			KO261002P00045000

document.getElementById("lWq3qK").onerror = function(){this.style.display='none';}; .dark-mode .rM693J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rM693J{ color: #333333; background-color: white; border: 2px solid #333333; }KOCoca-Cola Companystock NYSE