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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
46,652	19,346	739	70,984

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.38	+8.57%	49	2,900	07-31	KO270115C00110000
105.00 C	0.61	-6.15%	24	3,633	08-03	KO270115C00105000
100.00 C	1.11	-11.90%	49	2,291	08-03	KO270115C00100000
97.50 C	1.80	0%	1	1	07-31	KO270115C00097500
95.00 C	2.09	-11.81%	16	2,608	08-03	KO270115C00095000
92.50 C	2.83	-12.92%	279	1,106	08-03	KO270115C00092500
90.00 C	3.67	-11.78%	88	4,452	08-03	KO270115C00090000
87.50 C	4.94	-6.79%	227	2,355	08-03	KO270115C00087500
85.00 C	6.15	-10.35%	22	6,911	08-03	KO270115C00085000
82.50 C	7.75	-9.14%	15	2,561	08-03	KO270115C00082500
80.00 C	9.53	-6.75%	15	5,860	08-03	KO270115C00080000
77.50 C	11.68	-3.63%	7	3,855	08-03	KO270115C00077500
75.00 C	13.60	-3.20%	4	6,218	08-03	KO270115C00075000
72.50 C	15.60	-3.76%	1	1,089	08-03	KO270115C00072500
70.00 C	18.36	-0.76%	2	4,607	08-03	KO270115C00070000
67.50 C	23.08	+1.67%	8	871	07-29	KO270115C00067500
65.00 C	23.50	-6.08%	4	878	07-31	KO270115C00065000
62.50 C	26.25	+20.14%	3	10,692	07-28	KO270115C00062500
60.00 C	30.00	-0.66%	3	2,256	07-29	KO270115C00060000
57.50 C	24.50	+3.16%	3	317	05-21	KO270115C00057500
55.00 C	29.20	+8.15%	2	167	07-06	KO270115C00055000
52.50 C	30.16	-4.19%	1	50	06-12	KO270115C00052500
50.00 C	32.85	+7.53%	1	262	07-20	KO270115C00050000
47.50 C	31.98	+10.58%	8	16	04-29	KO270115C00047500
45.00 C	37.95	+3.97%	1	29	07-09	KO270115C00045000
42.50 C	33.85	+16.72%	2	4	04-27	KO270115C00042500
40.00 C	42.25	+6.16%	1	3	06-12	KO270115C00040000
37.50 C	29.70	-7.04%	2	2	10-07	KO270115C00037500
35.00 C	44.00	+1.69%	1	1	04-30	KO270115C00035000
32.50 C	50.19	+3.36%	1	3	07-06	KO270115C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	39.35	+3.01%	1	1	12-02	KO270115P00110000
105.00 P	22.36	-36.21%	2	10	06-10	KO270115P00105000
100.00 P	10.63	-3.80%	2	4	07-29	KO270115P00100000
97.50 P	0	0%	0			KO270115P00097500
95.00 P	8.88	-26.37%	10	103	07-28	KO270115P00095000
92.50 P	7.83	+0.38%	2	75	08-03	KO270115P00092500
90.00 P	5.95	+6.25%	1	187	07-31	KO270115P00090000
87.50 P	5.00	+4.17%	87	359	08-03	KO270115P00087500
85.00 P	3.90	+4.00%	48	1,776	08-03	KO270115P00085000
82.50 P	2.94	+7.69%	45	1,139	08-03	KO270115P00082500
80.00 P	2.21	+2.31%	106	2,692	08-03	KO270115P00080000
77.50 P	1.68	+10.53%	74	4,723	08-03	KO270115P00077500
75.00 P	1.20	+0.84%	51	7,906	08-03	KO270115P00075000
72.50 P	0.91	-1.09%	27	5,090	08-03	KO270115P00072500
70.00 P	0.64	-7.25%	15	4,013	08-03	KO270115P00070000
67.50 P	0.52	-1.89%	12	1,728	07-31	KO270115P00067500
65.00 P	0.42	0.00%	17	4,241	08-03	KO270115P00065000
62.50 P	0.31	-3.13%	1	6,720	08-03	KO270115P00062500
60.00 P	0.25	-13.79%	18	6,260	07-31	KO270115P00060000
57.50 P	0.19	-38.71%	1	2,652	08-03	KO270115P00057500
55.00 P	0.17	0.00%	15	2,405	07-31	KO270115P00055000
52.50 P	0.15	-42.31%	500	1,386	07-30	KO270115P00052500
50.00 P	0.10	0.00%	22	4,408	08-03	KO270115P00050000
47.50 P	0.23	-11.54%	1	592	05-20	KO270115P00047500
45.00 P	0.11	+57.14%	2	170	08-03	KO270115P00045000
42.50 P	0.08	-20.00%	1	162	07-02	KO270115P00042500
40.00 P	0.05	0.00%	2	467	07-31	KO270115P00040000
37.50 P	0.03	-40.00%	64	675	08-03	KO270115P00037500
35.00 P	0.03	0.00%	20	7,487	08-03	KO270115P00035000
32.50 P	0.02	0.00%	20	4,292	08-03	KO270115P00032500

document.getElementById("d8QT7D").onerror = function(){this.style.display='none';}; .dark-mode .Jh2pXK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jh2pXK{ color: #333333; background-color: white; border: 2px solid #333333; }KOCoca-Cola Companystock NYSE