CocaCola (KO) Options Chain & Prices $81.97 -0.15 (-0.19%) Closing price 07/21/2026 03:59 PM EasternExtended Trading$82.46 +0.49 (+0.59%) As of 06:20 AM 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock KO Put and Call Options List 1/21/2028 6/17/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/28/2026 8/21/2026 8/14/2026 8/7/2026 7/31/2026 7/24/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/24/2026$67.00$15.015Call2881252(+51)79.16% (+12.23%)0.9976971877/24/2026$68.00$14.016Call284 - - 50(+49)74.52% (+11.71%)0.9973471837/24/2026$69.00$13.017Call6243(+1)69.93% (+11.16%)0.99691167/24/2026$70.00$12.018Call6221(+0)65.39% (+10.58%)0.99635457/24/2026$71.00$11.019Call8 - 15(+1)60.89% (+9.93%)0.99563347/24/2026$73.00$9.023Call6 - - 1(+0)51.98% (+8.35%)0.99337727/24/2026$74.00$8.025Call6 - 22(+1)47.57% (+7.38%)0.99155947/24/2026$75.00$0.012Put1 - - 974(+511)43.19% (+6.28%)-0.01105417/24/2026$75.00$7.028Call6 - 624(-1)43.19% (+6.28%)0.98890637/24/2026$76.00$6.032Call4 - 29(+0)38.85% (+5.07%)0.9847942 Get the Latest News and Ratings for KO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CocaCola and its competitors with MarketBeat's FREE daily newsletter. 7/24/2026$77.00$0.021Put374101292(-6)34.66% (+3.84%)-0.02224397/24/2026$77.00$5.038Call1 - - 77(-1)34.66% (+3.84%)0.97773617/24/2026$78.00$0.032Put66210345(+44)30.47% (+2.37%)-0.036186117/24/2026$78.00$4.050Call2 - - 107(+1)30.82% (+2.72%)0.96382617/24/2026$79.00$0.060Put46832521022(+128)27.64% (+1.79%)-0.067518667/24/2026$79.00$3.078Call5574145(-2)27.64% (+1.79%)0.932622557/24/2026$80.00$0.133Put69924186858(+93)25.35% (+1.08%)-0.1393891177/24/2026$80.00$2.152Call19786727(+340)25.35% (-0.64%)0.861194377/24/2026$81.00$0.313Put1,8791,553145978(+263)25.11% (+2.36%)-0.2820363907/24/2026$81.00$1.330Call6052251151024(+244)23.90% (+0.39%)0.719851817/24/2026$82.00$0.687Put1,350894621508(-32)23.25% (+0.14%)-0.4957721977/24/2026$82.00$0.702Call3,2632,0864724154(-645)23.25% (+0.14%)0.5088235687/24/2026$83.00$1.309Put1695973(-4)23.46% (+0.20%)-0.713477107/24/2026$83.00$0.319Call1,3447562963287(+443)23.46% (+0.20%)0.2939842527/24/2026$84.00$2.128Put27 - 51422(-6)24.28% (+0.41%)-0.864693257/24/2026$84.00$0.131Call8071121527403(+564)24.28% (+0.41%)0.144111657/24/2026$85.00$3.057Put32110423(+4)25.48% (+0.52%)-0.945214237/24/2026$85.00$0.052Call9682983243818(+844)25.48% (+0.52%)0.0643811487/24/2026$86.00$4.033Put32 - 108(+3)27.11% (+0.47%)-0.98096237/24/2026$86.00$0.021Call317194917077(+370)28.85% (+2.21%)0.028725627/24/2026$87.00$5.027Put1 - - 8(+0)29.20% (+0.40%)-0.9938117/24/2026$87.00$0.010Call39110805(-5)29.20% (+0.40%)0.014022137/24/2026$89.00$0.004Call312309(+103)34.59% (+0.80%)0.00505627/24/2026$90.00$0.003Call1 - 1551(-9)37.55% (+1.25%)0.00352317/24/2026$92.00$0.002Call11 - 17(+0)43.34% (+2.29%)0.0019417/24/2026$94.00$12.025Put2 - - 0(+0)48.84% (+3.36%)-0.99996427/24/2026$95.00$13.025Put2 - - 1(+1)51.49% (+3.90%)-0.99997727/24/2026$96.00$14.025Put2 - 10(+0)54.07% (+4.43%)-0.9999852End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Monster Beverage Options Data PepsiCo Options Data American Express Options Data Berkshire Hathaway Options Data Chevron Options Data Johnson & Johnson Options Data McDonald's Options Data Occidental Petroleum Options Data Procter & Gamble Options Data National Beverage Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:KO) was last updated on 7/22/2026 by MarketBeat.com Staff. From Our PartnersBlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...Awesomely | SponsoredThe options guide that actually starts at the beginningMost options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...Base Camp Trading | SponsoredElon says “don’t save money.” Is he right?Robert Kiyosaki, author of Rich Dad Poor Dad, says you don't have to wait for Elon Musk's vision of universal ...Freedom Financial | SponsoredThe Starlink of EnergyA portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...Monument Traders Alliance | Sponsored30-Year market veteran reveals America’s #1 StockMarket veteran Jim Woods has flagged triple-digit gains multiple times in under two months - 151% on Netflix, ...Eagle Publishing | SponsoredForget SpaceX… this is the REAL #1 IPO of 2026While SpaceX and OpenAI dominate IPO headlines, one private company is reportedly seeing the fastest revenue g...The Oxford Club | SponsoredMan who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...Paradigm Press | SponsoredThe end may be near for these iconic stocksMarc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CocaCola Company (The) Please log in to your account or sign up in order to add this asset to your watchlist. Share CocaCola With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free KO Stock Alerts