Dark

Check out our Level2View

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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
387	1,746	174	882

KO Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

KO Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

KO Dec 15, 2028 Exp. - Max Pain @ $80.00

Puts

Calls

KO Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	1.47	-11.45%	10	21	09-29	KO281215C00135000
130.00 C	1.81	-2.69%	16	92	09-29	KO281215C00130000
125.00 C	2.34	+2.18%	38	141	09-29	KO281215C00125000
120.00 C	2.95	-13.24%	12	15	09-29	KO281215C00120000
115.00 C	3.80	+1.88%	2	1	09-11	KO281215C00115000
110.00 C	4.75	-7.41%	6	180	09-29	KO281215C00110000
105.00 C	5.99	-5.22%	6	35	09-29	KO281215C00105000
100.00 C	7.38	-8.66%	8	323	09-29	KO281215C00100000
97.50 C	8.65	-2.81%	1	38	09-28	KO281215C00097500
95.00 C	9.30	-5.68%	2	520	09-29	KO281215C00095000
92.50 C	10.29	-6.71%	2	121	09-29	KO281215C00092500
90.00 C	11.45	-4.58%	2	187	09-29	KO281215C00090000
87.50 C	12.51	-10.32%	4	72	09-29	KO281215C00087500
85.00 C	13.79	-5.87%	1	62	09-29	KO281215C00085000
82.50 C	15.70	+0.13%	5	27	09-17	KO281215C00082500
80.00 C	16.90	-6.47%	2	108	09-28	KO281215C00080000
75.00 C	19.85	-3.36%	1	17	09-29	KO281215C00075000
70.00 C	23.34	-4.73%	2	10	09-28	KO281215C00070000
65.00 C	26.69	-2.45%	2	19	09-29	KO281215C00065000
60.00 C	30.90	-1.90%	1	108	09-28	KO281215C00060000
55.00 C	35.05	-1.82%	2	13	09-28	KO281215C00055000
50.00 C	0	0%	0			KO281215C00050000
47.50 C	42.50	0%	2	0	08-27	KO281215C00047500
45.00 C	45.35	+2.25%	1	23	09-16	KO281215C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	47.16	-0.30%	4	2	09-11	KO281215P00135000
130.00 P	0	0%	0			KO281215P00130000
125.00 P	0	0%	0			KO281215P00125000
120.00 P	33.30	0%	3	3	08-17	KO281215P00120000
115.00 P	0	0%	0			KO281215P00115000
110.00 P	21.85	0%	2	2	08-26	KO281215P00110000
105.00 P	0	0%	0			KO281215P00105000
100.00 P	15.80	+12.62%	1	8	09-28	KO281215P00100000
97.50 P	14.00	-1.06%	4	11	09-18	KO281215P00097500
95.00 P	12.28	-1.52%	8	6	09-23	KO281215P00095000
92.50 P	10.50	-4.11%	1	27	09-24	KO281215P00092500
90.00 P	10.10	+4.23%	1	46	09-29	KO281215P00090000
87.50 P	8.47	-1.63%	5	69	09-24	KO281215P00087500
85.00 P	7.47	-3.61%	12	11	09-23	KO281215P00085000
82.50 P	6.57	-2.67%	6	5	09-23	KO281215P00082500
80.00 P	5.82	-1.69%	16	76	09-23	KO281215P00080000
75.00 P	4.47	+3.23%	2	24	09-25	KO281215P00075000
70.00 P	3.20	0.00%	1	253	09-24	KO281215P00070000
65.00 P	2.54	0.00%	10	103	09-29	KO281215P00065000
60.00 P	1.88	-0.53%	14	331	09-29	KO281215P00060000
55.00 P	1.36	+1.49%	8	20	09-29	KO281215P00055000
50.00 P	0.96	0.00%	3	27	09-29	KO281215P00050000
47.50 P	0.82	0%	10	10	08-25	KO281215P00047500
45.00 P	0.78	-1.27%	1	22	09-11	KO281215P00045000

Share