Free Trial
→ Take a look at this picture ... (From Weiss Ratings) (Ad)tc pixel Free KO Stock Alerts

CocaCola (KO) Options Chain & Prices

CocaCola logo
$66.22 -0.79 (-1.18%)
Closing price 09/15/2025 03:59 PM Eastern
Extended Trading
$66.32 +0.09 (+0.14%)
As of 09/15/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

KO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$55.00$0.002Put211 - 2606
(+0)		60.38%
(+5.10%)		-0.0014964
9/19/2025$55.00$11.262Call64 - 2
(-434)		60.38%
(+5.10%)		0.9986973
9/19/2025$58.00$0.003Put55 - 7
(+0)		46.92%
(+3.38%)		-0.0032181
9/19/2025$58.00$8.266Call11 - 0
(-16)		46.92%
(+3.38%)		0.9969781
9/19/2025$60.00$0.006Put1,0121,005 - 4992
(-12)		38.58%
(+2.80%)		-0.0068238
9/19/2025$61.00$0.009Put1,00411,003214
(+21)		34.62%
(+2.72%)		-0.01104441
9/19/2025$61.00$5.274Call3 - 30
(-35)		34.62%
(+2.72%)		0.9891731
9/19/2025$62.00$0.015Put612196
(+2)		30.77%
(+2.71%)		-0.0193266
9/19/2025$62.00$4.280Call7614320
(-10)		30.77%
(+2.71%)		0.98093412
9/19/2025$62.50$0.020Put15188526594
(-3)		28.86%
(+2.69%)		-0.02632130
9/19/2025$62.50$3.786Call146527
(-1993)		28.86%
(+2.69%)		0.9739795
9/19/2025$63.00$0.027Put4232548
(+100)		26.95%
(+2.62%)		-0.0366319
9/19/2025$63.00$3.293Call5 - 31
(-23)		26.95%
(+2.62%)		0.9637452
9/19/2025$64.00$0.056Put2,319432,097922
(+399)		23.34%
(+2.30%)		-0.077506113
9/19/2025$64.00$2.323Call312831
(-16)		23.34%
(+2.30%)		0.9233397
9/19/2025$65.00$0.146Put1,06849015911348
(+731)		20.26%
(+2.18%)		-0.187238282
9/19/2025$65.00$1.413Call455147161588
(-2354)		20.65%
(-1.54%)		0.815432100
9/19/2025$66.00$0.419Put2,2244091,2225999
(+266)		19.40%
(+3.07%)		-0.424934429
9/19/2025$66.00$0.682Call1,135496396385
(+236)		19.40%
(+3.07%)		0.582779263
9/19/2025$67.00$1.001Put41091522691
(+1035)		19.46%
(+4.09%)		-0.713645179
9/19/2025$67.00$0.254Call4,2171,6841,1941329
(+831)		19.42%
(+3.94%)		0.300547567
9/19/2025$67.50$1.401Put409123389060
(+155)		19.99%
(+4.07%)		-0.821397126
9/19/2025$67.50$0.147Call1,6435406663952
(+487)		19.99%
(+3.78%)		0.194696236
9/19/2025$68.00$1.847Put25123193467
(+23)		20.89%
(+5.29%)		-0.89365794
9/19/2025$68.00$0.086Call4,2482874863031
(+1061)		20.89%
(+4.18%)		0.12351267
9/19/2025$69.00$2.808Put103471962
(+79)		23.70%
(+5.05%)		-0.9634748
9/19/2025$69.00$0.037Call6,3157562,2756231
(-237)		23.70%
(+5.05%)		0.054541216
9/19/2025$71.00$4.796Put153174
(+5)		30.63%
(+5.93%)		-0.99485913
9/19/2025$71.00$0.012Call73315712873
(-710)		30.63%
(+5.93%)		0.01701373
9/19/2025$72.00$5.795Put6 - - 8
(+0)		34.10%
(+5.80%)		-0.9979696
9/19/2025$72.00$0.008Call35133315963
(+34)		34.10%
(+5.80%)		0.01098627
9/19/2025$72.50$6.295Put393334709
(-47)		35.84%
(+5.73%)		-0.9985779
9/19/2025$72.50$0.007Call8967179224103
(+2)		35.84%
(+5.73%)		0.00909782
9/19/2025$73.00$6.795Put31 - 266
(+2)		37.59%
(+5.69%)		-0.9989993
9/19/2025$73.00$0.006Call413646139
(+14)		37.59%
(+5.69%)		0.0076718
9/19/2025$74.00$7.795Put64 - 43
(+0)		41.10%
(+5.67%)		-0.9995474
9/19/2025$74.00$0.005Call32 - 155
(+0)		41.10%
(+5.67%)		0.0057263
9/19/2025$75.00$8.795Put22 - 453
(+0)		44.64%
(+5.76%)		-0.99972
9/19/2025$75.00$0.004Call155154 - 19092
(+10)		44.67%
(+5.80%)		0.00450119
9/19/2025$76.00$9.795Put33 - 105
(+0)		48.17%
(+5.95%)		-0.9997952
9/19/2025$77.00$10.795Put22 - 63
(+0)		51.68%
(+6.20%)		-0.999861
9/19/2025$77.50$0.003Call4 - - 7154
(-104)		53.47%
(+6.39%)		0.0029061
9/19/2025$79.00$12.795Put77 - 28
(+0)		58.59%
(+6.87%)		-0.9999361
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:KO) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners
New Biotech Backed by Proven Incubator Now Open to Public
A successful biotech incubator just opened its next chapter - and you're invited to their raise. This deal ...
i2i Marketing Group, LLC | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
This Coin Could Explode, and it’s Hiding in Plain Sight!
The #1 coin with skyrocket potential right now... Sometimes the biggest opportunities are hiding in plain s...
Crypto 101 Media | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
Dalio’s $319 Million Gold Bet
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
“Godfather of AI’s” dire warning
AI pioneer Geoffrey Hinton warns the technology could create massive unemployment and widen inequality, but Po...
Porter & Company | Sponsoredtc pixel