Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free KO Stock Alerts

CocaCola (KO) Options Chain & Prices

CocaCola logo
$86.58 -0.29 (-0.33%)
Closing price 03:59 PM Eastern
Extended Trading
$86.55 -0.03 (-0.03%)
As of 06:53 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 Massive. Learn more.
Compare

KO Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2026$70.00$16.830Call22 - - 0
(+0)		69.45%
(+14.15%)		0.99852817
8/14/2026$71.00$15.831Call182 - - 0
(+0)		65.55%
(+13.20%)		0.99837299
8/14/2026$72.00$14.832Call249 - - 0
(+0)		61.69%
(+12.27%)		0.998187131
8/14/2026$73.00$13.833Call89 - - 1
(+0)		57.87%
(+11.36%)		0.9979648
8/14/2026$74.00$12.834Call8 - - 0
(+0)		54.09%
(+10.47%)		0.9976785
8/14/2026$75.00$11.835Call12 - - 10
(+0)		50.36%
(+9.62%)		0.9973188
8/14/2026$76.00$10.836Call12 - - 11
(+0)		46.69%
(+8.81%)		0.9968448
8/14/2026$78.00$8.839Call3 - - 41
(+1)		39.53%
(+7.34%)		0.9952833
8/14/2026$80.00$0.008Put1356169
(+1)		32.64%
(+6.10%)		-0.0081095
8/14/2026$80.00$6.843Call41226
(+0)		32.64%
(+6.10%)		0.9918224
8/14/2026$81.00$0.010Put924204
(-5)		29.31%
(+5.52%)		-0.0116185
8/14/2026$81.00$5.846Call16 - 155
(+16)		29.31%
(+5.52%)		0.9883226
8/14/2026$82.00$0.015Put7 - 1737
(+8)		26.11%
(+4.84%)		-0.0179983
8/14/2026$82.00$4.851Call2 - - 124
(+1)		26.11%
(+4.84%)		0.9819632
8/14/2026$83.00$0.025Put16553298
(+62)		23.14%
(+3.93%)		-0.03117922
8/14/2026$83.00$3.862Call10 - 1217
(+9)		23.14%
(+3.93%)		0.96884910
8/14/2026$84.00$0.050Put1526828699
(+96)		20.66%
(+2.93%)		-0.06263752
8/14/2026$84.00$2.888Call474 - 142
(+39)		20.66%
(+2.93%)		0.93760842
8/14/2026$85.00$0.124Put6651312091108
(+67)		18.99%
(+2.28%)		-0.141643108
8/14/2026$85.00$1.962Call4522469
(+6)		18.99%
(+2.28%)		0.85934943
8/14/2026$86.00$0.327Put1,003153200615
(+154)		18.26%
(+2.19%)		-0.307033216
8/14/2026$86.00$1.163Call892022686
(+173)		18.26%
(+2.19%)		0.69607442
8/14/2026$87.00$0.758Put1,3929441862725
(+1365)		20.22%
(+4.56%)		-0.54065171
8/14/2026$87.00$0.590Call1,0064173692604
(+1134)		18.33%
(+2.54%)		0.465967248
8/14/2026$88.00$1.436Put2408138749
(+68)		18.91%
(+2.34%)		-0.75307451
8/14/2026$88.00$0.261Call2,2186485236706
(+432)		18.08%
(+1.14%)		0.256527494
8/14/2026$89.00$2.291Put56 - 28752
(+15)		23.52%
(+6.68%)		-0.88801123
8/14/2026$89.00$0.107Call5,9862,1983,0311319
(+336)		19.86%
(+2.56%)		0.122882893
8/14/2026$90.00$3.237Put27 - 16159
(-2)		21.14%
(+2.83%)		-0.9565549
8/14/2026$90.00$0.044Call6321841876682
(+289)		21.14%
(+2.83%)		0.055766166
8/14/2026$91.00$4.220Put12448
(+1)		22.70%
(+2.94%)		-0.9861516
8/14/2026$91.00$0.020Call1711153243
(+4)		22.70%
(+2.94%)		0.02600933
8/14/2026$92.00$0.010Call10162261116
(+4)		24.60%
(+2.90%)		0.01343128
8/14/2026$93.00$6.216Put21 - 12
(+9)		26.85%
(+2.86%)		-0.9986782
8/14/2026$93.00$0.006Call1010 - 308
(+14)		26.85%
(+2.86%)		0.0079836
8/14/2026$94.00$0.004Call11 - 105
(+0)		29.29%
(+2.88%)		0.0053221
8/14/2026$96.00$0.002Call1 - 129
(+0)		34.22%
(+3.04%)		0.0028211
8/14/2026$97.00$10.215Put22 - 0
(+0)		36.62%
(+3.15%)		-0.9999562
8/14/2026$98.00$11.215Put166330
(+0)		38.95%
(+3.26%)		-0.99997593
8/14/2026$99.00$12.215Put164420
(+0)		41.24%
(+3.39%)		-0.99998991
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)

Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.tc pixel

Get the name and ticker of Louis Navellier's #1 AI stock free
8/14/2026$99.00$0.001Call1 - - 15
(+0)		41.24%
(+3.39%)		0.001341
8/14/2026$100.00$13.215Put4310
(+0)		43.49%
(+3.52%)		-0.9999974
8/14/2026$101.00$14.215Put8230
(+0)		45.70%
(+3.67%)		-0.9999988
8/14/2026$101.00$0.001Call6411
(+1)		45.70%
(+3.67%)		0.0008955
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 8/11/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel