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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
45,317	28,546	4,110	75,528

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.12	+9.09%	10	2,792	09-28	KO270115C00110000
105.00 C	0.20	-23.08%	10	3,578	09-29	KO270115C00105000
100.00 C	0.48	-18.64%	39	2,721	09-29	KO270115C00100000
97.50 C	0.77	-18.09%	1	2,067	09-29	KO270115C00097500
95.00 C	1.10	-15.38%	11	3,313	09-29	KO270115C00095000
92.50 C	1.81	-7.18%	11	5,028	09-29	KO270115C00092500
90.00 C	2.53	-9.64%	219	5,866	09-29	KO270115C00090000
87.50 C	3.73	-6.75%	146	3,181	09-29	KO270115C00087500
85.00 C	5.07	-4.34%	12	6,668	09-29	KO270115C00085000
82.50 C	6.90	-2.68%	44	3,996	09-29	KO270115C00082500
80.00 C	8.50	-3.74%	1	5,795	09-29	KO270115C00080000
77.50 C	10.84	-8.29%	6	2,633	09-29	KO270115C00077500
75.00 C	12.81	-1.46%	10	6,856	09-29	KO270115C00075000
72.50 C	16.15	-0.31%	2	768	09-23	KO270115C00072500
70.00 C	17.50	-6.12%	3	3,584	09-29	KO270115C00070000
67.50 C	21.31	+0.05%	4	782	09-21	KO270115C00067500
65.00 C	22.76	-5.52%	1	839	09-28	KO270115C00065000
62.50 C	26.12	+2.59%	10	10,689	09-11	KO270115C00062500
60.00 C	27.25	-3.71%	1	2,240	09-29	KO270115C00060000
57.50 C	31.61	+0.44%	1	95	09-14	KO270115C00057500
55.00 C	34.57	-1.26%	1	8	09-24	KO270115C00055000
52.50 C	30.16	-4.19%	1	50	06-12	KO270115C00052500
50.00 C	41.33	+8.34%	5	259	08-20	KO270115C00050000
47.50 C	31.98	+10.58%	8	16	04-29	KO270115C00047500
45.00 C	46.00	+7.73%	1	27	08-20	KO270115C00045000
42.50 C	33.85	+16.72%	2	4	04-27	KO270115C00042500
40.00 C	48.88	+3.78%	10	3	09-14	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	55.89	+11.36%	2	2	08-18	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	11.80	+7.27%	2	1	08-31	KO270115P00100000
97.50 P	10.60	+20.45%	1	1	09-28	KO270115P00097500
95.00 P	8.30	+0.61%	2	71	09-25	KO270115P00095000
92.50 P	6.65	+9.92%	1	163	09-21	KO270115P00092500
90.00 P	5.30	+6.00%	1	643	09-29	KO270115P00090000
87.50 P	3.80	0.00%	4	3,220	09-29	KO270115P00087500
85.00 P	2.66	+1.53%	18	2,664	09-29	KO270115P00085000
82.50 P	1.86	+1.64%	5	2,522	09-29	KO270115P00082500
80.00 P	1.24	+4.20%	1	3,470	09-29	KO270115P00080000
77.50 P	0.89	+12.66%	3	5,024	09-28	KO270115P00077500
75.00 P	0.54	-5.26%	3	8,637	09-29	KO270115P00075000
72.50 P	0.35	-2.78%	202	5,237	09-29	KO270115P00072500
70.00 P	0.23	-8.00%	428	4,449	09-29	KO270115P00070000
67.50 P	0.17	+13.33%	5	2,425	09-29	KO270115P00067500
65.00 P	0.13	-18.75%	1	3,919	09-29	KO270115P00065000
62.50 P	0.07	-22.22%	12	6,385	09-29	KO270115P00062500
60.00 P	0.08	-11.11%	1	6,213	09-29	KO270115P00060000
57.50 P	0.06	-40.00%	6	2,646	08-17	KO270115P00057500
55.00 P	0.05	-16.67%	1	2,406	09-23	KO270115P00055000
52.50 P	0.03	+50.00%	2	1,376	09-29	KO270115P00052500
50.00 P	0.01	0.00%	9	4,386	09-29	KO270115P00050000
47.50 P	0.02	-50.00%	1	588	09-21	KO270115P00047500
45.00 P	0.03	0.00%	1	195	09-01	KO270115P00045000
42.50 P	0.02	-33.33%	2	163	09-11	KO270115P00042500
40.00 P	0.01	-50.00%	1	467	09-24	KO270115P00040000
37.50 P	0.02	+100.00%	1	701	09-11	KO270115P00037500
35.00 P	0.03	+200.00%	1	7,431	09-28	KO270115P00035000
32.50 P	0.02	+100.00%	1	4,224	09-28	KO270115P00032500

document.getElementById("r04MqN").onerror = function(){this.style.display='none';}; .dark-mode .v7082m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v7082m{ color: #333333; background-color: white; border: 2px solid #333333; }KOCoca-Cola Companystock NYSE