Dark

Check out our API

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

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Oct 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
473	6,161	381	835

KO Oct 23, 2026 Exp. - Volume by Strike

Puts

Calls

KO Oct 23, 2026 Exp. - Open Interest by Strike

Puts

Calls

KO Oct 23, 2026 Exp. - Max Pain @ $86.00

Puts

Calls

KO Oct 23, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
102 C	0.01	-80.00%	1	3	09-24	KO261023C00102000
101 C	0.01	0%	60	60	09-28	KO261023C00101000
100 C	0.02	0%	60	60	09-28	KO261023C00100000
99 C	0.08	+33.33%	1	53	09-23	KO261023C00099000
98 C	0.03	-85.00%	1	7	09-28	KO261023C00098000
97 C	0.05	-70.59%	7	149	09-28	KO261023C00097000
96 C	0.10	-50.00%	3	36	09-28	KO261023C00096000
95 C	0.09	-18.18%	36	60	09-29	KO261023C00095000
94 C	0.15	-37.50%	5	587	09-29	KO261023C00094000
93 C	0.16	-30.43%	27	633	09-29	KO261023C00093000
92 C	0.26	-31.58%	22	222	09-29	KO261023C00092000
91 C	0.40	-29.82%	44	2,569	09-29	KO261023C00091000
90 C	0.76	-3.80%	42	336	09-29	KO261023C00090000
89 C	0.87	-24.35%	29	314	09-29	KO261023C00089000
88 C	1.22	-23.27%	18	626	09-29	KO261023C00088000
87 C	1.74	-14.71%	84	446	09-29	KO261023C00087000
86 C	3.35	-0.59%	1	248	09-25	KO261023C00086000
85 C	3.43	-23.78%	1	212	09-28	KO261023C00085000
84 C	4.00	-19.19%	1	5	09-28	KO261023C00084000
83 C	5.96	0%	1	0	09-04	KO261023C00083000
82 C	0	0%	0			KO261023C00082000
81 C	0	0%	0			KO261023C00081000
80 C	9.00	-1.64%	1	1	09-15	KO261023C00080000
79 C	0	0%	0			KO261023C00079000
78 C	0	0%	0			KO261023C00078000
77 C	11.13	0%	1	1	09-25	KO261023C00077000
76 C	0	0%	0			KO261023C00076000
75 C	12.74	0%	1	1	09-28	KO261023C00075000
70 C	0	0%	0			KO261023C00070000
65 C	0	0%	0			KO261023C00065000
60 C	0	0%	0			KO261023C00060000
55 C	0	0%	0			KO261023C00055000
50 C	0	0%	0			KO261023C00050000
45 C	42.10	-0.59%	1	5	09-29	KO261023C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
102 P	14.32	+11.27%	1	1	09-25	KO261023P00102000
101 P	0	0%	0			KO261023P00101000
100 P	0	0%	0			KO261023P00100000
99 P	0	0%	0			KO261023P00099000
98 P	0	0%	0			KO261023P00098000
97 P	0	0%	0			KO261023P00097000
96 P	0	0%	0			KO261023P00096000
95 P	0	0%	0			KO261023P00095000
94 P	5.85	+3.54%	30	30	09-16	KO261023P00094000
93 P	4.69	0%	1	1	09-24	KO261023P00093000
92 P	3.97	-26.48%	101	50	09-24	KO261023P00092000
91 P	0	0%	0			KO261023P00091000
90 P	2.95	+20.41%	1	21	09-25	KO261023P00090000
89 P	2.40	+26.98%	6	68	09-25	KO261023P00089000
88 P	1.87	0.00%	1	137	09-28	KO261023P00088000
87 P	1.61	+8.78%	5	73	09-29	KO261023P00087000
86 P	1.18	+13.46%	4	92	09-29	KO261023P00086000
85 P	0.85	+2.41%	18	282	09-29	KO261023P00085000
84 P	0.59	+5.36%	10	113	09-29	KO261023P00084000
83 P	0.42	0.00%	75	116	09-29	KO261023P00083000
82 P	0.23	+15.00%	11	40	09-25	KO261023P00082000
81 P	0.19	-24.00%	2	45	09-25	KO261023P00081000
80 P	0.14	-6.67%	13	47	09-29	KO261023P00080000
79 P	0.15	+50.00%	1	43	09-28	KO261023P00079000
78 P	0.09	-55.00%	1	5	09-23	KO261023P00078000
77 P	0.09	-40.00%	1	37	09-21	KO261023P00077000
76 P	0.06	-62.50%	2	4	09-29	KO261023P00076000
75 P	0.04	-55.56%	2	8	09-29	KO261023P00075000
70 P	0.11	0%	2	2	09-24	KO261023P00070000
65 P	0.07	0%	1	1	09-14	KO261023P00065000
60 P	0	0%	0			KO261023P00060000
55 P	0	0%	0			KO261023P00055000
50 P	0	0%	0			KO261023P00050000
45 P	0	0%	0			KO261023P00045000

Share