Home Options KOChain

KO

Coca-Cola Company (The)Close $84.14EOD only

Max Pain

$80.00

Next expiry Jul 10, 2026

Expected Move

±$1.81

2.2% from close

Price Gap

-4.14

Distance to max pain

IV Rank

Low premium

P/C OI

0.79

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 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

Jul 2, 2026 close

KO Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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	36.49	37.25	39.45	0.00	1	21	235.9%	0.981	0.0017	-0.095	0.005	0.008
69.00	12.70	14.70	15.15	0.00	2	0	52.3%	0.997	0.0014	-0.012	0.001	0.013
70.00	11.71	13.70	14.15	0.00	2	1	48.4%	0.997	0.0014	-0.012	0.001	0.013
72.00	9.73	11.75	12.15	0.00	2	3	42.2%	0.997	0.0021	-0.012	0.001	0.014
75.00	6.80	8.75	9.20	0.00	15	14	41.8%	0.979	0.0104	-0.026	0.006	0.014
76.00	5.74	7.75	8.20	-0.04	1	8	37.7%	0.977	0.0125	-0.026	0.006	0.014
77.00	6.80	6.75	7.20	0.94	27	3	33.6%	0.974	0.0153	-0.026	0.007	0.014
78.00	5.95	5.80	6.15	2.64	8	113	22.3%	0.994	0.0068	-0.012	0.002	0.015
79.00	4.90	4.75	5.20	2.51	28	65	25.4%	0.967	0.0251	-0.025	0.009	0.015
80.00	3.87	3.80	4.20	2.29	54	1,107	21.3%	0.960	0.0345	-0.024	0.010	0.015
81.00	2.89	2.89	3.25	1.87	1,096	1,947	19.7%	0.924	0.0619	-0.032	0.017	0.014
82.00	2.00	2.03	2.36	1.37	1,347	5,841	18.8%	0.850	0.1067	-0.045	0.027	0.013
83.00	1.48	1.40	1.57	1.13	2,535	6,321	17.9%	0.724	0.1600	-0.057	0.039	0.011
84.00	0.87	0.84	0.96	0.70	2,755	1,222	17.9%	0.545	0.1904	-0.064	0.046	0.009
85.00	0.54	0.47	0.54	0.47	1,073	916	18.1%	0.359	0.1771	-0.060	0.044	0.006
86.00	0.28	0.27	0.30	0.24	2,951	1,668	19.0%	0.216	0.1321	-0.049	0.034	0.003
87.00	0.15	0.12	0.16	0.10	84	390	19.8%	0.120	0.0867	-0.034	0.023	0.002
88.00	0.08	0.06	0.11	0.04	10	54	22.1%	0.077	0.0562	-0.027	0.017	0.001
89.00	0.06	0.05	0.07	0.05	225	32	23.6%	0.047	0.0357	-0.020	0.011	0.001
90.00	0.03	0.02	0.09	0.01	42	67	28.7%	0.049	0.0304	-0.025	0.012	0.001
91.00	0.02	0.02	0.03	0.00	22	3	26.6%	0.018	0.0145	-0.010	0.005	0.000
92.00	0.10	0.01	0.16	0.00	0	1	40.6%	0.061	0.0256	-0.042	0.014	0.001
93.00	0.01	0.00	0.14	0.00	1	2	43.0%	0.051	0.0208	-0.038	0.012	0.001
95.00	0.01	0.00	0.15	0.00	1	8	50.8%	0.047	0.0165	-0.042	0.011	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.03	0.00	0.16	0.00	1	1	190.6%	-0.006	0.0008	-0.027	0.002	-0.000
65.00	0.05	0.00	0.10	0.00	0	1	81.3%	-0.009	0.0026	-0.017	0.003	-0.000
67.00	0.17	0.00	0.10	0.00	1	1	72.7%	-0.010	0.0032	-0.016	0.003	-0.000
69.00	0.03	0.00	0.06	0.00	1	1	60.2%	-0.007	0.0030	-0.010	0.002	-0.000
70.00	0.01	0.00	0.02	0.00	7	113	53.1%	-0.005	0.0025	-0.007	0.002	-0.000
71.00	0.02	0.00	0.02	0.00	27	66	49.6%	-0.006	0.0029	-0.007	0.002	-0.000
72.00	0.01	0.00	0.14	0.00	26	202	55.3%	-0.019	0.0071	-0.021	0.005	-0.000
73.00	0.06	0.00	0.10	0.04	1	40	54.5%	-0.027	0.0097	-0.028	0.007	-0.000
74.00	0.03	0.00	0.15	-0.01	5	34	54.5%	-0.040	0.0136	-0.039	0.010	-0.001
75.00	0.03	0.00	0.07	-0.02	34	143	43.0%	-0.024	0.0113	-0.020	0.007	-0.000
76.00	0.04	0.01	0.04	-0.01	190	706	35.2%	-0.017	0.0101	-0.012	0.005	-0.000
77.00	0.04	0.01	0.17	-0.02	117	693	41.8%	-0.058	0.0237	-0.040	0.013	-0.001
78.00	0.03	0.03	0.16	-0.07	175	778	36.5%	-0.062	0.0287	-0.036	0.014	-0.001
79.00	0.04	0.01	0.05	-0.20	677	578	24.6%	-0.029	0.0233	-0.013	0.008	-0.000
80.00	0.07	0.06	0.08	-0.39	364	447	22.7%	-0.049	0.0387	-0.019	0.012	-0.001
81.00	0.14	0.11	0.14	-0.57	941	341	21.1%	-0.089	0.0657	-0.027	0.019	-0.001
82.00	0.25	0.22	0.27	-1.13	777	643	20.3%	-0.168	0.1064	-0.041	0.029	-0.003
83.00	0.50	0.45	0.55	-1.50	213	84	20.7%	-0.302	0.1448	-0.057	0.041	-0.005
84.00	0.90	0.85	0.98	-1.80	330	17	21.1%	-0.460	0.1613	-0.065	0.046	-0.008
85.00	2.12	1.40	1.67	-0.35	5	13	23.8%	-0.605	0.1387	-0.070	0.045	-0.010
86.00	3.82	2.16	2.52	0.00	2	1	27.8%	-0.701	0.1071	-0.073	0.040	-0.012
87.00	5.97	2.99	3.45	0.00	0	0	32.4%	-0.759	0.0824	-0.076	0.036	-0.013
89.00	6.26	4.95	5.35	0.00	0	0	40.6%	-0.830	0.0534	-0.077	0.029	-0.014
90.00	7.17	5.90	6.35	0.00	0	0	45.6%	-0.847	0.0446	-0.081	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.