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 May 21, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8	86	4	281

KO May 21, 2027 Exp. - Volume by Strike

Puts

Calls

KO May 21, 2027 Exp. - Open Interest by Strike

Puts

Calls

KO May 21, 2027 Exp. - Max Pain @ $85.00

Puts

Calls

KO May 21, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0	0%	0			KO270521C00130000
125.00 C	0.18	-5.26%	1	1	09-25	KO270521C00125000
120.00 C	0	0%	0			KO270521C00120000
115.00 C	0.40	0%	3	2	09-28	KO270521C00115000
110.00 C	0.74	0%	4	4	09-21	KO270521C00110000
105.00 C	1.10	-3.51%	1	5	09-29	KO270521C00105000
100.00 C	2.47	+15.42%	2	5	09-24	KO270521C00100000
97.50 C	2.48	-10.14%	2	4	09-28	KO270521C00097500
95.00 C	3.10	-7.19%	4	10	09-29	KO270521C00095000
92.50 C	3.78	-10.64%	7	13	09-29	KO270521C00092500
90.00 C	5.00	-5.66%	1	10	09-29	KO270521C00090000
87.50 C	6.25	-9.42%	9	32	09-29	KO270521C00087500
85.00 C	8.26	+0.24%	4	6	09-23	KO270521C00085000
82.50 C	0	0%	0			KO270521C00082500
80.00 C	0	0%	0			KO270521C00080000
75.00 C	15.90	0%	2	2	09-18	KO270521C00075000
70.00 C	0	0%	0			KO270521C00070000
65.00 C	0	0%	0			KO270521C00065000
60.00 C	0	0%	0			KO270521C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			KO270521P00130000
125.00 P	0	0%	0			KO270521P00125000
120.00 P	0	0%	0			KO270521P00120000
115.00 P	0	0%	0			KO270521P00115000
110.00 P	0	0%	0			KO270521P00110000
105.00 P	0	0%	0			KO270521P00105000
100.00 P	13.15	+1.23%	1	1	09-25	KO270521P00100000
97.50 P	0	0%	0			KO270521P00097500
95.00 P	0	0%	0			KO270521P00095000
92.50 P	7.35	0%	1	1	09-22	KO270521P00092500
90.00 P	0	0%	0			KO270521P00090000
87.50 P	5.40	0%	2	2	09-28	KO270521P00087500
85.00 P	3.95	-4.59%	2	5	09-22	KO270521P00085000
82.50 P	3.45	+2.99%	4	17	09-29	KO270521P00082500
80.00 P	2.70	+2.66%	7	90	09-29	KO270521P00080000
75.00 P	1.66	+1.22%	19	58	09-29	KO270521P00075000
70.00 P	0.99	+3.13%	4	13	09-29	KO270521P00070000
65.00 P	0.58	-3.33%	51	67	09-22	KO270521P00065000
60.00 P	0.37	0.00%	30	31	09-25	KO270521P00060000

Share