Dark

Check out our Dark Pool Levels

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 5, 2026 8:48:30 AM EDT

86.90USD+0.393%(+0.34)7,037

After-hours

Aug 4, 2026 4:49:30 PM EDT

86.58USD+0.029%(+0.02)3,623,918

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,464	8,867	296	9,023

KO Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

KO Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

KO Jun 17, 2027 Exp. - Max Pain @ $80.00

Puts

Calls

KO Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.43	0%	10	10	07-30	KO270617C00120000
115.00 C	0.80	+2.56%	4	224	07-31	KO270617C00115000
110.00 C	1.35	-10.00%	14	734	07-30	KO270617C00110000
105.00 C	1.67	-10.70%	204	432	08-03	KO270617C00105000
100.00 C	2.62	-12.67%	32	1,593	08-03	KO270617C00100000
97.50 C	3.35	-8.22%	7	19	08-03	KO270617C00097500
95.00 C	4.15	-8.79%	18	1,747	08-03	KO270617C00095000
92.50 C	5.00	-9.91%	13	933	08-03	KO270617C00092500
90.00 C	5.95	-10.66%	27	1,991	08-03	KO270617C00090000
87.50 C	7.16	-8.79%	6	1,184	08-03	KO270617C00087500
85.00 C	8.65	-4.95%	1	1,151	08-03	KO270617C00085000
82.50 C	10.05	-5.46%	19	814	08-03	KO270617C00082500
80.00 C	12.30	-0.97%	61	798	08-03	KO270617C00080000
77.50 C	13.59	-3.62%	8	398	08-03	KO270617C00077500
75.00 C	15.45	-15.67%	11	734	08-03	KO270617C00075000
72.50 C	17.95	+0.62%	5	70	08-03	KO270617C00072500
70.00 C	19.77	-1.54%	1	30	08-03	KO270617C00070000
67.50 C	22.14	+1.47%	2	336	08-03	KO270617C00067500
65.00 C	24.80	-3.13%	1	25	07-30	KO270617C00065000
60.00 C	28.82	+18.85%	10	53	07-31	KO270617C00060000
55.00 C	35.00	+24.11%	1	11	07-29	KO270617C00055000
50.00 C	39.45	+21.76%	1	6	07-28	KO270617C00050000
47.50 C	0	0%	0			KO270617C00047500
45.00 C	42.86	-4.44%	1	7	07-30	KO270617C00045000
42.50 C	0	0%	0			KO270617C00042500
40.00 C	50.40	+1.00%	5	31	07-29	KO270617C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			KO270617P00120000
115.00 P	24.80	-1.98%	10	20	07-29	KO270617P00115000
110.00 P	29.28	-0.75%	2	2	06-25	KO270617P00110000
105.00 P	0	0%	0			KO270617P00105000
100.00 P	18.74	+3.82%	1	1	06-12	KO270617P00100000
97.50 P	0	0%	0			KO270617P00097500
95.00 P	15.19	-3.56%	2	3	05-21	KO270617P00095000
92.50 P	8.35	-3.47%	59	55	07-29	KO270617P00092500
90.00 P	7.90	+8.22%	1	77	08-03	KO270617P00090000
87.50 P	6.65	-0.75%	8	138	08-03	KO270617P00087500
85.00 P	5.50	+3.38%	15	807	08-03	KO270617P00085000
82.50 P	4.56	+9.88%	114	1,070	08-03	KO270617P00082500
80.00 P	3.70	+1.37%	92	644	08-03	KO270617P00080000
77.50 P	3.00	+25.00%	212	729	08-03	KO270617P00077500
75.00 P	2.28	+5.56%	50	1,185	08-03	KO270617P00075000
72.50 P	2.08	+5.05%	57	2,193	08-03	KO270617P00072500
70.00 P	1.59	+3.92%	39	1,174	08-03	KO270617P00070000
67.50 P	1.37	+3.79%	2	285	08-03	KO270617P00067500
65.00 P	1.02	-2.86%	70	509	08-03	KO270617P00065000
60.00 P	0.70	+16.67%	104	265	08-03	KO270617P00060000
55.00 P	0.55	+10.00%	1	125	07-17	KO270617P00055000
50.00 P	0.32	-25.58%	1	9	07-30	KO270617P00050000
47.50 P	0.30	-37.50%	2	5	07-02	KO270617P00047500
45.00 P	0.35	+16.67%	1	3	05-18	KO270617P00045000
42.50 P	0.40	0%	1	1	03-09	KO270617P00042500
40.00 P	0.15	-11.76%	5	19	07-14	KO270617P00040000

Share