Home Options KOChain

KO

Coca-Cola Company (The)Close $88.82EOD only

Max Pain

$82.50

Next expiry Aug 21, 2026

Expected Move

±$1.32

1.5% from close

Price Gap

-6.32

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.79

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 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

Aug 18, 2026 close

KO Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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	41.98	42.90	44.05	0.00	7	7	337.9%	0.991	0.0009	-0.113	0.002	0.004
47.50	39.52	40.50	41.55	0.00	6	5	313.7%	0.990	0.0010	-0.113	0.002	0.004
50.00	37.00	37.40	39.05	0.00	15	20	291.0%	0.990	0.0012	-0.114	0.002	0.004
55.00	32.05	32.60	34.05	0.00	2	5	248.0%	0.988	0.0016	-0.113	0.003	0.004
60.00	27.17	27.80	30.05	0.00	3	9	183.2%	0.993	0.0014	-0.056	0.002	0.005
62.50	19.92	25.30	27.05	0.00	1	69	243.9%	0.956	0.0048	-0.314	0.008	0.005
65.00	22.30	23.55	24.05	0.00	2	445	172.1%	0.981	0.0033	-0.113	0.004	0.005
67.50	21.30	21.05	21.50	1.10	1	561	147.5%	0.983	0.0035	-0.091	0.003	0.005
70.00	17.09	18.55	19.05	0.00	26	1,130	137.3%	0.976	0.0051	-0.112	0.005	0.006
71.00	16.05	17.55	18.05	0.00	18	9	130.5%	0.975	0.0056	-0.111	0.005	0.006
72.00	16.67	16.55	17.35	1.55	4	8	110.9%	0.984	0.0045	-0.068	0.003	0.006
72.50	16.25	16.05	16.90	1.03	3	711	111.3%	0.981	0.0053	-0.079	0.004	0.006
73.00	15.82	15.40	17.25	1.57	1	7	140.8%	0.946	0.0097	-0.217	0.009	0.006
74.00	14.66	14.45	16.05	1.30	2	4	127.8%	0.949	0.0102	-0.188	0.008	0.006
75.00	13.75	13.55	14.05	1.66	5	4,987	103.9%	0.968	0.0087	-0.110	0.006	0.006
76.00	12.59	12.50	13.40	1.39	1	18	86.7%	0.979	0.0073	-0.068	0.004	0.006
77.00	11.68	11.55	12.05	0.99	1	3	90.8%	0.962	0.0112	-0.108	0.007	0.006
77.50	11.37	11.05	11.55	1.18	3	2,395	87.7%	0.961	0.0120	-0.109	0.007	0.006
78.00	9.71	10.50	11.10	0.00	8	14	88.5%	0.952	0.0140	-0.127	0.008	0.006
79.00	8.70	9.55	10.05	0.00	7	5	77.8%	0.956	0.0150	-0.107	0.008	0.006
80.00	8.85	8.65	9.05	1.88	196	7,078	71.3%	0.951	0.0176	-0.106	0.008	0.006
81.00	7.05	7.70	8.05	1.00	1	231	64.7%	0.946	0.0211	-0.105	0.009	0.006
82.00	5.53	6.70	7.05	0.00	6	263	58.1%	0.939	0.0257	-0.103	0.010	0.006
82.50	6.42	6.20	6.55	1.85	122	6,377	54.8%	0.936	0.0286	-0.102	0.010	0.006
83.00	5.77	5.70	6.05	1.71	3	1,859	51.5%	0.931	0.0320	-0.101	0.011	0.006
84.00	4.70	4.70	5.05	1.47	8	347	44.7%	0.920	0.0413	-0.098	0.012	0.006
85.00	3.83	3.75	4.05	1.57	125	20,266	37.8%	0.905	0.0555	-0.095	0.014	0.006
86.00	2.85	2.74	3.10	1.46	605	1,138	32.8%	0.867	0.0814	-0.103	0.017	0.006
87.00	1.91	1.84	2.13	1.16	420	2,615	26.1%	0.817	0.1264	-0.101	0.021	0.006
87.50	1.36	1.47	1.69	0.90	485	7,939	23.8%	0.764	0.1604	-0.106	0.025	0.005
88.00	1.10	1.12	1.28	0.78	724	8,117	21.8%	0.691	0.2010	-0.110	0.028	0.005
89.00	0.62	0.58	0.61	0.49	3,926	9,977	18.8%	0.464	0.2632	-0.105	0.032	0.003
90.00	0.25	0.21	0.27	0.20	2,005	13,114	19.0%	0.230	0.1988	-0.080	0.024	0.002
91.00	0.10	0.07	0.10	0.08	355	1,557	19.1%	0.086	0.1015	-0.041	0.013	0.001
92.00	0.02	0.02	0.05	0.00	836	1,340	21.3%	0.036	0.0465	-0.023	0.006	0.000
92.50	0.02	0.01	0.02	-0.02	215	2,982	20.3%	0.015	0.0229	-0.010	0.003	0.000
93.00	0.02	0.00	0.02	0.01	7	1,163	22.3%	0.012	0.0177	-0.010	0.003	0.000
94.00	0.01	0.00	0.02	-0.01	1	1,378	26.6%	0.010	0.0124	-0.010	0.002	0.000
95.00	0.01	0.00	0.01	0.00	23	1,301	28.1%	0.005	0.0058	-0.005	0.001	0.000
96.00	0.03	-	0.05	0.00	0	3	40.2%	0.018	0.0135	-0.024	0.004	0.000
97.00	0.03	0.00	0.05	0.00	2	30	44.5%	0.016	0.0110	-0.024	0.003	0.000
98.00	0.02	0.00	0.03	0.00	1	2	45.3%	0.009	0.0067	-0.015	0.002	0.000
100.00	0.01	0.00	0.01	0.00	4	405	46.1%	0.002	0.0021	-0.005	0.001	0.000
101.00	0.03	0.00	0.01	0.00	0	1	49.2%	0.002	0.0017	-0.005	0.001	0.000
105.00	0.01	0.00	0.01	0.00	3	361	57.8%	0.001	0.0006	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.01	0.00	0.01	0.00	0	1	212.5%	-0.000	0.0000	-0.002	0.000	-0.000
47.50	0.01	0.00	0.20	0.00	10	436	275.8%	-0.004	0.0006	-0.046	0.001	-0.000
50.00	0.01	0.00	0.05	0.00	2	22	214.1%	-0.001	0.0002	-0.011	0.000	-0.000
55.00	0.02	0.00	0.20	0.00	18	270	217.2%	-0.006	0.0009	-0.047	0.001	-0.000
60.00	0.02	0.00	0.06	0.00	2	634	154.7%	-0.002	0.0005	-0.013	0.001	-0.000
62.50	0.02	0.00	0.20	0.00	1	966	165.2%	-0.008	0.0016	-0.047	0.002	-0.000
65.00	0.06	0.00	0.01	0.00	1	2,150	103.1%	-0.000	0.0002	-0.002	0.000	-0.000
67.50	0.04	0.00	0.90	0.00	1	6,172	178.1%	-0.037	0.0057	-0.194	0.007	-0.000
70.00	0.01	0.00	0.05	-0.02	10	7,337	96.9%	-0.003	0.0011	-0.011	0.001	-0.000
71.00	0.03	0.00	0.03	0.00	15	27	85.9%	-0.002	0.0008	-0.007	0.000	-0.000
72.00	0.06	0.00	0.25	0.00	8	2	110.2%	-0.016	0.0044	-0.058	0.003	-0.000
72.50	0.01	0.00	0.01	0.00	6	5,437	68.8%	-0.000	0.0003	-0.002	0.000	-0.000
73.00	0.04	0.00	0.05	0.00	3	4	81.3%	-0.003	0.0016	-0.011	0.001	-0.000
74.00	0.04	0.00	0.25	0.00	1	5	98.0%	-0.018	0.0055	-0.057	0.004	-0.000
75.00	0.04	0.00	0.05	0.00	1	8,127	71.1%	-0.004	0.0020	-0.011	0.001	-0.000
76.00	0.02	0.00	0.05	0.00	1	120	66.4%	-0.004	0.0024	-0.011	0.001	-0.000
77.00	0.01	0.00	0.01	0.00	1	136	50.0%	-0.001	0.0006	-0.002	0.000	-0.000
77.50	0.01	0.00	0.01	-0.01	1	5,188	53.1%	-0.002	0.0016	-0.005	0.001	-0.000
78.00	0.01	0.00	0.05	0.00	1	148	57.0%	-0.005	0.0034	-0.012	0.001	-0.000
79.00	0.02	0.00	0.05	0.00	1	154	51.6%	-0.006	0.0038	-0.011	0.001	-0.000
80.00	0.01	0.00	0.04	-0.01	4	6,035	50.4%	-0.010	0.0067	-0.018	0.002	-0.000
81.00	0.01	0.00	0.05	0.00	3	3,006	47.1%	-0.014	0.0096	-0.023	0.003	-0.000
82.00	0.01	0.00	0.01	-0.01	11	468	32.8%	-0.003	0.0038	-0.004	0.001	-0.000
82.50	0.02	0.00	0.02	-0.02	8	2,049	33.6%	-0.007	0.0073	-0.009	0.002	-0.000
83.00	0.01	0.00	0.02	-0.02	9	1,390	31.3%	-0.008	0.0085	-0.009	0.002	-0.000
84.00	0.01	0.01	0.02	-0.05	197	1,694	26.6%	-0.010	0.0120	-0.009	0.002	-0.000
85.00	0.02	0.02	0.04	-0.10	247	4,704	24.6%	-0.023	0.0274	-0.018	0.004	-0.000
86.00	0.05	0.04	0.06	-0.24	167	3,869	20.9%	-0.042	0.0530	-0.025	0.007	-0.000
87.00	0.11	0.10	0.11	-0.55	1,254	3,145	17.8%	-0.094	0.1174	-0.039	0.014	-0.001
87.50	0.20	0.15	0.22	-0.75	414	1,065	18.7%	-0.180	0.1748	-0.064	0.021	-0.001
88.00	0.29	0.26	0.34	-0.96	1,110	1,917	18.2%	-0.277	0.2284	-0.079	0.027	-0.002
89.00	0.73	0.68	0.77	-1.37	184	1,805	18.2%	-0.537	0.2708	-0.091	0.032	-0.004
90.00	1.42	1.23	1.52	-1.56	52	1,472	21.3%	-0.744	0.1877	-0.084	0.026	-0.006
91.00	2.44	2.06	2.41	-1.49	58	44	25.2%	-0.850	0.1151	-0.070	0.019	-0.006
92.00	3.15	3.00	3.40	-1.35	18	0	31.5%	-0.886	0.0761	-0.072	0.016	-0.007
92.50	3.62	3.50	3.90	-2.35	10	0	34.8%	-0.896	0.0643	-0.074	0.015	-0.007
93.00	4.10	4.00	4.35	-1.95	6	0	35.2%	-0.922	0.0517	-0.059	0.012	-0.007
94.00	6.40	5.00	5.35	0.00	2	0	41.0%	-0.933	0.0394	-0.061	0.010	-0.007
95.00	6.20	6.00	6.35	-1.80	20	2	46.5%	-0.941	0.0312	-0.062	0.009	-0.007
97.00	8.25	7.95	8.50	-1.80	2	0	66.7%	-0.922	0.0271	-0.120	0.012	-0.007
97.50	8.68	8.45	9.25	-1.88	10	0	59.4%	-0.955	0.0197	-0.064	0.008	-0.008
98.00	9.20	8.95	9.50	-1.90	2	0	72.2%	-0.929	0.0235	-0.121	0.011	-0.008
99.00	10.25	9.95	10.50	-1.12	4	0	52.3%	-0.988	0.0074	-0.010	0.003	-0.008
100.00	12.66	10.00	11.45	0.00	15	100	79.3%	-0.946	0.0171	-0.105	0.009	-0.008
101.00	12.25	11.95	12.80	-1.43	6	0	78.3%	-0.962	0.0132	-0.076	0.007	-0.008
105.00	17.40	15.90	16.70	0.00	0	0	87.9%	-0.980	0.0068	-0.045	0.004	-0.008

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.