Dark

KO
Coca-Cola Company
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

86.08USD-0.875%(-0.76)15,616,092

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 4:25:30 PM EDT

86.18USD+0.116%(+0.10)81,758

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17,927	29,095	4,361	47,213

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.10	+42.86%	5	612	09-24	KO261218C00110000
105.00 C	0.13	-18.75%	6	316	09-28	KO261218C00105000
100.00 C	0.29	-19.44%	13	1,837	09-29	KO261218C00100000
97.50 C	0.53	-3.64%	14	2,283	09-29	KO261218C00097500
95.00 C	0.81	-13.83%	1,066	5,285	09-29	KO261218C00095000
92.50 C	1.38	-5.48%	101	8,078	09-29	KO261218C00092500
90.00 C	2.19	-6.81%	119	8,172	09-29	KO261218C00090000
87.50 C	3.25	-2.40%	22	2,512	09-29	KO261218C00087500
85.00 C	4.60	-6.12%	2	1,825	09-29	KO261218C00085000
82.50 C	6.57	-7.46%	1	1,798	09-28	KO261218C00082500
80.00 C	9.25	-6.57%	1	4,092	09-25	KO261218C00080000
77.50 C	10.50	-8.70%	1	784	09-28	KO261218C00077500
75.00 C	12.76	-7.87%	10	2,285	09-29	KO261218C00075000
72.50 C	15.46	-9.59%	1	685	09-28	KO261218C00072500
70.00 C	18.75	0.00%	6	1,162	09-23	KO261218C00070000
67.50 C	20.75	-1.89%	2	666	09-29	KO261218C00067500
65.00 C	24.33	+2.23%	2	3,639	09-23	KO261218C00065000
62.50 C	27.20	+2.10%	1	479	09-24	KO261218C00062500
60.00 C	27.50	+1.21%	1	162	09-28	KO261218C00060000
57.50 C	27.60	+16.70%	1	101	07-07	KO261218C00057500
55.00 C	33.64	-3.58%	1	128	09-02	KO261218C00055000
52.50 C	36.20	-1.74%	18	11	09-15	KO261218C00052500
50.00 C	37.65	+40.49%	3	51	08-14	KO261218C00050000
47.50 C	25.85	+19.40%	1	4	01-26	KO261218C00047500
45.00 C	33.85	-1.25%	3	47	06-01	KO261218C00045000
42.50 C	40.74	-1.71%	6	2	07-15	KO261218C00042500
40.00 C	48.88	+0.68%	10	3	09-14	KO261218C00040000
37.50 C	45.70	+43.13%	6	1	07-15	KO261218C00037500
35.00 C	53.88	+11.78%	10	1	09-14	KO261218C00035000
32.50 C	58.35	+15.09%	10	1	09-14	KO261218C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	21.20	+0.90%	1	46	08-31	KO261218P00110000
105.00 P	16.70	-27.45%	3	4	07-28	KO261218P00105000
100.00 P	10.35	+7.81%	5	147	08-26	KO261218P00100000
97.50 P	8.50	+12.58%	1	2	08-26	KO261218P00097500
95.00 P	8.57	+7.13%	17	65	09-29	KO261218P00095000
92.50 P	6.05	+12.04%	6	187	09-25	KO261218P00092500
90.00 P	4.85	+2.75%	12	2,237	09-29	KO261218P00090000
87.50 P	3.45	0.00%	9	1,673	09-29	KO261218P00087500
85.00 P	2.40	+5.73%	188	2,111	09-29	KO261218P00085000
82.50 P	1.51	+5.59%	32	2,408	09-29	KO261218P00082500
80.00 P	0.94	0.00%	37	1,703	09-29	KO261218P00080000
77.50 P	0.65	+8.33%	20	4,491	09-29	KO261218P00077500
75.00 P	0.33	-5.71%	9	2,880	09-29	KO261218P00075000
72.50 P	0.23	0.00%	12	3,054	09-25	KO261218P00072500
70.00 P	0.13	-18.75%	11	8,161	09-29	KO261218P00070000
67.50 P	0.10	0.00%	8	4,010	09-22	KO261218P00067500
65.00 P	0.10	+42.86%	1	1,501	09-29	KO261218P00065000
62.50 P	0.09	+50.00%	11	3,530	09-23	KO261218P00062500
60.00 P	0.05	0.00%	34	1,421	09-24	KO261218P00060000
57.50 P	0.03	-25.00%	5	507	09-29	KO261218P00057500
55.00 P	0.05	-16.67%	3	481	09-25	KO261218P00055000
52.50 P	0.04	-63.64%	2	1,150	09-15	KO261218P00052500
50.00 P	0.05	+150.00%	1	2,722	09-29	KO261218P00050000
47.50 P	0.02	-50.00%	1	745	09-24	KO261218P00047500
45.00 P	0.02	-71.43%	1	93	09-24	KO261218P00045000
42.50 P	0.04	-20.00%	1	115	08-12	KO261218P00042500
40.00 P	0.02	0.00%	5	617	09-22	KO261218P00040000
37.50 P	0.02	+100.00%	30	1,370	09-29	KO261218P00037500
35.00 P	0.02	+100.00%	2	2,090	09-14	KO261218P00035000
32.50 P	0.01	-75.00%	120	2,053	09-24	KO261218P00032500

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