Home Options KOChain

KO

Coca-Cola Company (The)Close $81.55EOD only

Max Pain

$80.00

Next expiry May 22, 2026

Expected Move

±$1.05

1.3% from close

Price Gap

-1.55

Distance to max pain

IV Rank

Low premium

P/C OI

0.96

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

KO Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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	33.05	35.85	38.25	0.00	3	5	407.0%	0.983	0.0017	-0.262	0.003	0.002
50.00	28.20	30.70	33.40	0.00	3	7	344.9%	0.980	0.0024	-0.262	0.003	0.003
55.00	20.73	25.70	28.25	0.00	0	1	277.9%	0.978	0.0031	-0.224	0.003	0.003
60.00	22.00	20.10	23.70	1.65	1	4	217.0%	0.977	0.0042	-0.186	0.003	0.003
64.00	18.12	15.80	19.70	0.00	1	12	159.2%	0.983	0.0044	-0.109	0.003	0.003
65.00	14.50	14.95	18.70	0.00	14	1	160.9%	0.975	0.0060	-0.148	0.003	0.003
66.00	13.52	13.80	17.70	0.00	6	3	142.2%	0.981	0.0055	-0.109	0.003	0.004
67.00	10.83	13.75	16.40	0.00	2	2	168.2%	0.950	0.0102	-0.270	0.006	0.003
68.00	13.73	12.75	15.40	0.00	1	5	158.6%	0.946	0.0114	-0.269	0.007	0.003
69.00	12.79	11.75	14.40	0.00	1	7	148.9%	0.942	0.0129	-0.268	0.007	0.004
70.00	10.75	10.75	13.40	0.00	7	6	139.4%	0.938	0.0146	-0.266	0.007	0.004
71.00	10.99	9.80	12.10	0.00	4	14	120.1%	0.946	0.0152	-0.207	0.007	0.004
72.00	8.74	9.20	11.10	0.00	6	3	125.2%	0.918	0.0200	-0.293	0.009	0.004
73.00	7.75	8.50	9.20	0.00	6	29	94.0%	0.948	0.0186	-0.158	0.006	0.004
74.00	6.80	7.25	8.85	0.00	2	57	99.3%	0.913	0.0263	-0.245	0.010	0.004
75.00	6.99	6.45	7.55	-0.18	1	72	86.6%	0.910	0.0310	-0.220	0.010	0.004
76.00	6.24	5.50	6.30	0.00	3	155	70.9%	0.915	0.0363	-0.174	0.009	0.004
77.00	4.85	4.45	5.70	-0.28	10	246	71.3%	0.868	0.0496	-0.237	0.013	0.004
78.00	3.85	3.50	4.00	-0.13	11	244	57.3%	0.859	0.0646	-0.201	0.014	0.004
79.00	3.30	2.53	3.20	0.30	7	798	55.7%	0.787	0.0864	-0.251	0.018	0.003
80.00	1.95	1.64	1.95	-0.16	134	808	33.8%	0.785	0.1433	-0.156	0.018	0.003
81.00	0.95	0.80	0.96	-0.23	234	2,161	22.1%	0.669	0.2722	-0.127	0.022	0.003
82.00	0.38	0.31	0.38	-0.26	891	6,614	19.5%	0.361	0.3175	-0.114	0.023	0.002
83.00	0.15	0.10	0.12	-0.13	405	1,445	19.4%	0.115	0.1652	-0.058	0.012	0.001
84.00	0.03	0.03	0.05	-0.06	151	6,135	22.1%	0.037	0.0604	-0.027	0.005	0.000
85.00	0.03	0.01	0.04	-0.01	170	1,192	27.3%	0.021	0.0311	-0.021	0.003	0.000
86.00	0.02	0.01	0.05	-0.01	58	72	34.8%	0.021	0.0236	-0.026	0.003	0.000
87.00	0.01	0.00	0.20	0.00	1	62	55.6%	0.061	0.0360	-0.102	0.007	0.000
88.00	0.04	0.00	0.30	0.00	1	2	58.2%	0.041	0.0250	-0.078	0.005	0.000
89.00	0.01	0.00	0.95	0.00	2	3	88.3%	0.097	0.0321	-0.229	0.010	0.000
90.00	0.01	0.00	0.03	0.00	1	512	53.1%	0.007	0.0057	-0.015	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.01	0.00	0.01	0.00	1	0	262.5%	-0.000	0.0000	-0.001	0.000	0.000
50.00	0.05	0.00	0.01	0.00	10	0	181.3%	-0.000	0.0000	-0.001	0.000	0.000
55.00	0.01	0.00	0.01	0.00	15	6	150.0%	-0.000	0.0001	-0.001	0.000	-0.000
60.00	0.01	0.00	1.06	0.00	50	51	238.7%	-0.034	0.0052	-0.271	0.005	-0.000
64.00	0.08	0.00	0.01	0.00	10	1	96.9%	-0.000	0.0002	-0.002	0.000	-0.000
65.00	0.04	0.00	2.13	0.00	24	15	230.1%	-0.078	0.0105	-0.506	0.009	-0.000
66.00	0.20	0.00	2.13	0.00	1	64	218.9%	-0.083	0.0115	-0.502	0.009	-0.000
67.00	0.29	0.00	0.05	0.00	1	6	95.3%	-0.002	0.0013	-0.011	0.000	-0.000
68.00	0.15	0.00	2.13	0.00	3	2	196.8%	-0.093	0.0140	-0.494	0.010	-0.000
69.00	0.27	0.00	2.13	0.00	1	44	185.7%	-0.099	0.0156	-0.488	0.011	-0.000
70.00	0.01	0.00	0.05	0.00	1	122	76.6%	-0.003	0.0021	-0.011	0.001	-0.000
71.00	0.05	0.00	0.75	-0.22	1	46	118.1%	-0.051	0.0148	-0.187	0.006	-0.000
72.00	0.01	0.00	0.09	0.00	35	415	69.9%	-0.007	0.0049	-0.022	0.001	-0.000
73.00	0.01	0.00	0.09	0.00	50	263	63.3%	-0.008	0.0060	-0.022	0.001	-0.000
74.00	0.01	0.00	0.02	0.00	104	3,258	50.0%	-0.004	0.0039	-0.009	0.001	-0.000
75.00	0.01	0.00	0.02	-0.01	7	330	43.8%	-0.005	0.0050	-0.009	0.001	-0.000
76.00	0.02	0.00	0.01	0.00	155	631	34.4%	-0.003	0.0039	-0.004	0.000	-0.000
77.00	0.05	0.00	0.05	0.03	1	2,512	37.5%	-0.018	0.0198	-0.025	0.003	-0.000
78.00	0.02	0.01	0.03	-0.01	533	3,230	27.7%	-0.014	0.0217	-0.015	0.002	-0.000
79.00	0.03	0.03	0.05	-0.01	87	775	23.4%	-0.032	0.0506	-0.025	0.004	-0.000
80.00	0.09	0.09	0.10	-0.03	683	1,164	19.4%	-0.087	0.1353	-0.046	0.010	-0.000
81.00	0.29	0.25	0.33	0.00	726	1,195	19.1%	-0.308	0.3045	-0.099	0.021	-0.001
82.00	0.61	0.63	0.78	-0.04	291	509	17.7%	-0.654	0.3449	-0.092	0.022	-0.003
83.00	1.25	0.99	1.70	-0.10	84	124	25.8%	-0.816	0.1707	-0.095	0.016	-0.004
84.00	2.02	1.66	2.70	-0.43	23	17	35.1%	-0.868	0.1008	-0.104	0.013	-0.004
85.00	2.99	2.28	3.65	-0.16	10	3	40.6%	-0.912	0.0650	-0.088	0.010	-0.004
86.00	3.92	3.15	4.60	-1.93	2	0	44.6%	-0.943	0.0422	-0.067	0.007	-0.004
87.00	6.95	4.05	5.60	0.00	8	0	51.6%	-0.953	0.0318	-0.067	0.006	-0.005
88.00	9.35	5.15	6.60	0.00	0	0	58.2%	-0.959	0.0250	-0.067	0.005	-0.005
89.00	8.85	5.60	7.60	0.00	18	0	64.6%	-0.964	0.0203	-0.067	0.005	-0.005
90.00	11.35	7.30	8.60	0.00	2	1	70.9%	-0.968	0.0169	-0.067	0.004	-0.005
91.00	12.35	8.25	9.60	0.00	2	0	77.0%	-0.971	0.0143	-0.067	0.004	-0.005

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.