Home Options KOChain

KO

Coca-Cola Company (The)Close $85.65EOD only

Max Pain

$87.00

Next expiry Oct 9, 2026

Expected Move

±$1.61

1.9% from close

Price Gap

+1.35

Distance to max pain

IV Rank

Low premium

P/C OI

0.85

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects KO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

KO Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	40.64	40.15	41.20	-3.63	1	0	168.8%	0.998	0.0003	-0.014	0.001	0.009
70.00	18.35	15.15	17.30	0.00	0	2	106.3%	0.927	0.0111	-0.133	0.017	0.012
76.00	11.90	9.10	10.90	0.00	1	3	62.7%	0.924	0.0193	-0.084	0.017	0.013
77.00	10.90	8.15	9.70	0.00	1	1	53.9%	0.930	0.0210	-0.070	0.016	0.014
80.00	5.81	5.35	6.30	-2.25	27	3	51.8%	0.841	0.0394	-0.114	0.029	0.013
81.00	4.87	4.45	4.95	-0.49	81	48	34.7%	0.886	0.0470	-0.065	0.023	0.014
82.00	3.54	3.55	4.00	-0.87	68	45	30.9%	0.855	0.0622	-0.068	0.027	0.013
84.00	1.95	1.78	2.16	-0.50	104	92	23.0%	0.743	0.1182	-0.070	0.038	0.012
85.00	1.16	1.15	1.25	-0.44	335	100	17.6%	0.640	0.1792	-0.062	0.044	0.010
86.00	0.67	0.64	0.69	-0.33	1,990	1,830	16.8%	0.449	0.1980	-0.061	0.047	0.007
87.00	0.34	0.31	0.33	-0.23	1,096	6,941	16.4%	0.261	0.1670	-0.048	0.039	0.004
88.00	0.12	0.12	0.15	-0.18	864	7,198	16.7%	0.131	0.1073	-0.032	0.025	0.002
89.00	0.06	0.05	0.06	-0.06	125	648	17.0%	0.057	0.0565	-0.017	0.014	0.001
90.00	0.03	0.02	0.03	-0.03	238	1,245	18.2%	0.027	0.0291	-0.010	0.007	0.000
91.00	0.02	0.01	0.03	-0.02	33	593	21.5%	0.023	0.0215	-0.010	0.006	0.000
92.00	0.02	0.01	0.03	0.00	21	641	24.6%	0.020	0.0165	-0.010	0.006	0.000
93.00	0.02	0.00	0.05	0.00	7	895	30.1%	0.026	0.0172	-0.016	0.007	0.000
94.00	0.07	0.00	0.70	0.00	12	266	50.8%	0.101	0.0293	-0.077	0.021	0.002
95.00	0.03	0.00	0.13	0.00	2	77	43.4%	0.046	0.0189	-0.036	0.012	0.001
96.00	0.04	0.00	0.20	0.02	1	14	51.3%	0.059	0.0194	-0.052	0.014	0.001
97.00	0.04	0.00	0.16	0.03	1	32	52.2%	0.047	0.0159	-0.044	0.012	0.001
98.00	0.04	0.00	0.13	0.03	1	41	53.3%	0.038	0.0130	-0.038	0.010	0.001
99.00	0.03	0.00	0.95	0.00	0	5	75.6%	0.093	0.0185	-0.107	0.020	0.001
100.00	0.02	0.00	0.40	0.00	0	1	64.8%	0.047	0.0128	-0.055	0.012	0.001
101.00	0.07	0.00	0.95	0.00	0	1	83.0%	0.085	0.0159	-0.111	0.019	0.001
102.00	0.04	0.00	0.01	0.00	5	13	45.3%	0.003	0.0017	-0.004	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.08	0.00	2.13	0.00	0	2	127.6%	-0.108	0.0123	-0.200	0.022	-0.002
75.00	0.03	0.00	0.02	-0.01	17	22	39.8%	-0.007	0.0042	-0.007	0.002	-0.000
76.00	0.11	0.00	0.95	0.00	1	11	68.4%	-0.094	0.0206	-0.096	0.020	-0.002
77.00	0.32	0.00	0.95	0.00	3	18	62.9%	-0.101	0.0237	-0.093	0.021	-0.002
78.00	0.01	0.00	0.75	0.00	10	32	53.4%	-0.095	0.0266	-0.075	0.020	-0.002
79.00	0.04	0.00	0.08	0.00	18	20	32.8%	-0.034	0.0196	-0.021	0.009	-0.001
80.00	0.02	0.00	0.03	-0.09	18	57	23.8%	-0.017	0.0153	-0.009	0.005	-0.000
81.00	0.03	0.00	0.07	0.00	372	198	23.7%	-0.041	0.0312	-0.017	0.010	-0.001
82.00	0.03	0.03	0.05	-0.05	540	117	18.2%	-0.038	0.0382	-0.012	0.010	-0.001
83.00	0.10	0.09	0.12	-0.04	242	173	17.5%	-0.090	0.0781	-0.023	0.019	-0.001
84.00	0.21	0.22	0.25	-0.02	390	1,174	16.5%	-0.184	0.1361	-0.035	0.032	-0.003
85.00	0.47	0.45	0.55	0.04	666	1,816	16.6%	-0.352	0.1890	-0.048	0.044	-0.006
86.00	0.97	0.91	0.98	0.09	231	2,132	15.6%	-0.555	0.2132	-0.047	0.047	-0.009
87.00	1.60	1.47	1.72	0.23	156	1,575	17.4%	-0.727	0.1613	-0.041	0.039	-0.012
88.00	2.45	2.37	2.66	0.26	125	597	21.7%	-0.805	0.1073	-0.042	0.033	-0.014
89.00	3.70	3.20	3.75	0.67	10	124	29.5%	-0.815	0.0761	-0.058	0.032	-0.014
90.00	4.11	4.10	4.60	-0.09	5	47	29.7%	-0.878	0.0575	-0.042	0.024	-0.015
91.00	3.63	4.55	6.20	0.00	2	3	52.4%	-0.784	0.0471	-0.121	0.035	-0.014
92.00	5.30	5.60	6.90	0.00	1	0	49.0%	-0.843	0.0413	-0.090	0.028	-0.015

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.