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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17,027	12,257	651	40,563

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.23	+109.09%	63	465	07-31	KO261218C00110000
105.00 C	0.40	-13.04%	1	242	08-03	KO261218C00105000
100.00 C	0.82	-13.68%	451	586	08-03	KO261218C00100000
97.50 C	1.46	+14.06%	62	173	07-31	KO261218C00097500
95.00 C	1.72	-11.34%	6	1,108	08-03	KO261218C00095000
92.50 C	2.38	-9.85%	41	1,460	08-03	KO261218C00092500
90.00 C	3.19	-13.08%	40	6,825	08-03	KO261218C00090000
87.50 C	4.46	-10.80%	41	1,398	08-03	KO261218C00087500
85.00 C	5.88	-7.40%	21	1,588	08-03	KO261218C00085000
82.50 C	7.55	-9.47%	10	1,394	08-03	KO261218C00082500
80.00 C	9.09	-7.24%	6	3,463	08-03	KO261218C00080000
77.50 C	11.70	-9.65%	1	508	07-31	KO261218C00077500
75.00 C	13.80	0.00%	13	2,102	07-31	KO261218C00075000
72.50 C	15.54	-7.83%	28	720	08-03	KO261218C00072500
70.00 C	17.88	-2.67%	8	1,345	08-03	KO261218C00070000
67.50 C	21.00	-9.68%	32	673	07-30	KO261218C00067500
65.00 C	22.84	-6.32%	1	3,664	08-03	KO261218C00065000
62.50 C	28.60	+24.19%	2	548	07-29	KO261218C00062500
60.00 C	29.79	+28.29%	1	638	07-28	KO261218C00060000
57.50 C	27.60	+16.70%	1	101	07-07	KO261218C00057500
55.00 C	27.65	+7.17%	1	130	07-09	KO261218C00055000
52.50 C	24.00	+28.34%	1	36	03-20	KO261218C00052500
50.00 C	26.80	+5.30%	1	51	04-27	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	44.30	+2.55%	4	5	07-17	KO261218C00040000
37.50 C	45.70	+43.13%	6	1	07-15	KO261218C00037500
35.00 C	48.20	+35.77%	10	4	07-15	KO261218C00035000
32.50 C	50.70	+16.55%	6	3	07-15	KO261218C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	19.75	-23.60%	20	20	07-29	KO261218P00110000
105.00 P	16.70	-27.45%	3	4	07-28	KO261218P00105000
100.00 P	13.61	+21.19%	3	160	08-03	KO261218P00100000
97.50 P	0	0%	0			KO261218P00097500
95.00 P	18.36	-3.11%	1	1	04-02	KO261218P00095000
92.50 P	6.80	+4.62%	42	52	07-30	KO261218P00092500
90.00 P	6.05	+2.54%	10	222	08-03	KO261218P00090000
87.50 P	4.65	+4.03%	3	192	08-03	KO261218P00087500
85.00 P	3.55	+11.64%	15	302	07-31	KO261218P00085000
82.50 P	2.63	+21.20%	55	879	08-03	KO261218P00082500
80.00 P	1.93	+4.89%	13	677	08-03	KO261218P00080000
77.50 P	1.33	0.00%	5	2,632	08-03	KO261218P00077500
75.00 P	1.00	+7.53%	8	2,318	08-03	KO261218P00075000
72.50 P	0.60	-11.76%	2	2,538	08-03	KO261218P00072500
70.00 P	0.53	-7.02%	9	8,255	08-03	KO261218P00070000
67.50 P	0.38	-2.56%	50	4,014	08-03	KO261218P00067500
65.00 P	0.29	+7.41%	20	1,562	08-03	KO261218P00065000
62.50 P	0.22	-29.03%	9	3,866	07-31	KO261218P00062500
60.00 P	0.18	-5.26%	1	1,395	08-03	KO261218P00060000
57.50 P	0.13	-48.00%	3	506	08-03	KO261218P00057500
55.00 P	0.12	-7.69%	6	542	08-03	KO261218P00055000
52.50 P	0.12	0.00%	10	1,147	07-30	KO261218P00052500
50.00 P	0.07	-22.22%	35	2,743	08-03	KO261218P00050000
47.50 P	0.08	+14.29%	5	750	08-03	KO261218P00047500
45.00 P	0.04	-33.33%	4	92	08-03	KO261218P00045000
42.50 P	0.05	0.00%	2	116	07-24	KO261218P00042500
40.00 P	0.03	-25.00%	56	604	08-03	KO261218P00040000
37.50 P	0.03	0.00%	102	1,186	08-03	KO261218P00037500
35.00 P	0.03	+200.00%	148	2,590	07-24	KO261218P00035000
32.50 P	0.01	-75.00%	517	1,849	07-24	KO261218P00032500

document.getElementById("WHv1jj").onerror = function(){this.style.display='none';}; .dark-mode .WQN4jH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQN4jH{ color: #333333; background-color: white; border: 2px solid #333333; }KOCoca-Cola Companystock NYSE