KO options chain $88.43
← Back to KO stock page
In-the-money contracts are shaded relative to the current underlying price ($88.43).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| KO260904C00045000 |
$45.00 |
$44.35 |
+0.83 (+1.9%) |
$42.49 |
$45.38 |
3 |
| KO260904C00050000 |
$50.00 |
$38.70 |
-1.23 (-3.1%) |
$36.38 |
$39.78 |
5 |
| KO260904C00055000 |
$55.00 |
$33.87 |
-1.06 (-3.0%) |
$33.21 |
$34.04 |
6 |
| KO260904C00060000 |
$60.00 |
$28.58 |
-1.37 (-4.6%) |
$26.90 |
$29.91 |
2 |
| KO260904C00065000 |
$65.00 |
$23.80 |
-0.87 (-3.5%) |
$22.88 |
$25.09 |
2 |
| KO260904C00070000 |
$70.00 |
$18.50 |
+0.12 (+0.7%) |
$18.12 |
$18.89 |
85 |
| KO260904C00071000 |
$71.00 |
$17.60 |
+0.26 (+1.5%) |
$17.25 |
$18.40 |
26 |
| KO260904C00072000 |
$72.00 |
$16.60 |
+0.18 (+1.1%) |
$16.42 |
$16.77 |
20 |
| KO260904C00073000 |
$73.00 |
$15.53 |
-0.51 (-3.2%) |
$14.95 |
$16.15 |
18 |
| KO260904C00074000 |
$74.00 |
$14.50 |
-0.54 (-3.6%) |
$14.32 |
$15.18 |
18 |
| KO260904C00075000 |
$75.00 |
$13.50 |
-0.30 (-2.2%) |
$13.05 |
$13.99 |
18 |
| KO260904C00076000 |
$76.00 |
$12.55 |
-0.22 (-1.7%) |
$12.24 |
$13.04 |
26 |
| KO260904C00077000 |
$77.00 |
$11.60 |
-0.12 (-1.0%) |
$11.32 |
$11.90 |
26 |
| KO260904C00078000 |
$78.00 |
$10.63 |
+0.18 (+1.7%) |
$10.03 |
$11.27 |
18 |
| KO260904C00079000 |
$79.00 |
$9.65 |
+0.45 (+4.9%) |
$9.49 |
$10.18 |
18 |
| KO260904C00080000 |
$80.00 |
$8.70 |
+0.20 (+2.4%) |
$7.90 |
$9.34 |
18 |
| KO260904C00081000 |
$81.00 |
$7.70 |
+0.19 (+2.5%) |
$7.53 |
$7.60 |
18 |
| KO260904C00082000 |
$82.00 |
$6.70 |
+0.58 (+9.5%) |
$6.33 |
$6.59 |
18 |
| KO260904C00083000 |
$83.00 |
$5.68 |
+0.33 (+6.2%) |
$5.33 |
$5.67 |
2 |
| KO260904C00084000 |
$84.00 |
$4.55 |
+0.40 (+9.6%) |
$4.48 |
$4.63 |
11 |
| KO260904C00085000 |
$85.00 |
$3.53 |
+0.39 (+12.4%) |
$3.46 |
$3.59 |
37 |
| KO260904C00086000 |
$86.00 |
$2.63 |
+0.52 (+24.6%) |
$2.42 |
$2.74 |
84 |
| KO260904C00087000 |
$87.00 |
$1.63 |
+0.45 (+38.1%) |
$1.34 |
$1.76 |
112 |
| KO260904C00088000 |
$88.00 |
$0.80 |
+0.19 (+31.1%) |
$0.65 |
$0.88 |
1,107 |
| KO260904C00089000 |
$89.00 |
$0.28 |
+0.03 (+12.0%) |
$0.27 |
$0.28 |
4,788 |
| KO260904C00090000 |
$90.00 |
$0.09 |
+0.00 (+0.0%) |
$0.09 |
$0.11 |
8,800 |
| KO260904C00091000 |
$91.00 |
$0.02 |
-0.03 (-60.0%) |
$0.01 |
$0.03 |
7,222 |
| KO260904C00092000 |
$92.00 |
$0.01 |
-0.01 (-50.0%) |
$0.01 |
$0.04 |
69 |
| KO260904C00093000 |
$93.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
175 |
| KO260904C00094000 |
$94.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
7 |
| KO260904C00095000 |
$95.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
62 |
| KO260904C00096000 |
$96.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.05 |
1 |
| KO260904C00097000 |
$97.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.01 |
1 |
| KO260904C00098000 |
$98.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$0.03 |
1 |
| KO260904C00099000 |
$99.00 |
$0.02 |
-0.08 (-80.0%) |
$0.00 |
$0.34 |
12 |
| KO260904C00100000 |
$100.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
7 |
| KO260904C00101000 |
$101.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.33 |
2 |
| KO260904C00102000 |
$102.00 |
$0.01 |
— |
$0.00 |
$0.07 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| KO260904P00045000 |
$45.00 |
— |
— |
$0.00 |
$0.43 |
— |
| KO260904P00050000 |
$50.00 |
— |
— |
$0.00 |
$0.07 |
— |
| KO260904P00055000 |
$55.00 |
— |
— |
$0.00 |
$0.28 |
— |
| KO260904P00060000 |
$60.00 |
— |
— |
$0.00 |
$0.03 |
— |
| KO260904P00065000 |
$65.00 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| KO260904P00070000 |
$70.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
2 |
| KO260904P00071000 |
$71.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7 |
| KO260904P00072000 |
$72.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| KO260904P00073000 |
$73.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.01 |
3 |
| KO260904P00074000 |
$74.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| KO260904P00075000 |
$75.00 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.32 |
3 |
| KO260904P00076000 |
$76.00 |
$0.01 |
-0.13 (-92.9%) |
$0.00 |
$0.07 |
10 |
| KO260904P00077000 |
$77.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
2 |
| KO260904P00078000 |
$78.00 |
$0.08 |
+0.03 (+60.0%) |
$0.00 |
$0.03 |
1 |
| KO260904P00079000 |
$79.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.07 |
2 |
| KO260904P00080000 |
$80.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1 |
| KO260904P00081000 |
$81.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| KO260904P00082000 |
$82.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
3 |
| KO260904P00083000 |
$83.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
26 |
| KO260904P00084000 |
$84.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.23 |
11 |
| KO260904P00085000 |
$85.00 |
$0.01 |
-0.03 (-75.0%) |
$0.01 |
$0.03 |
13 |
| KO260904P00086000 |
$86.00 |
$0.03 |
-0.07 (-70.0%) |
$0.03 |
$0.07 |
990 |
| KO260904P00087000 |
$87.00 |
$0.08 |
-0.19 (-70.4%) |
$0.01 |
$0.15 |
247 |
| KO260904P00088000 |
$88.00 |
$0.27 |
-0.39 (-59.1%) |
$0.20 |
$0.28 |
207 |
| KO260904P00089000 |
$89.00 |
$0.76 |
-0.54 (-41.5%) |
$0.69 |
$0.87 |
154 |
| KO260904P00090000 |
$90.00 |
$1.57 |
-0.58 (-27.0%) |
$1.44 |
$1.70 |
86 |
| KO260904P00091000 |
$91.00 |
$2.53 |
-0.51 (-16.8%) |
$2.32 |
$2.85 |
62 |
| KO260904P00092000 |
$92.00 |
$3.13 |
-0.82 (-20.8%) |
$3.38 |
$3.63 |
22 |
| KO260904P00093000 |
$93.00 |
$4.32 |
-0.62 (-12.6%) |
$4.28 |
$4.60 |
9 |
| KO260904P00094000 |
$94.00 |
$5.19 |
-0.65 (-11.1%) |
$5.24 |
$5.62 |
10 |
| KO260904P00095000 |
$95.00 |
$6.45 |
+0.08 (+1.3%) |
$5.82 |
$6.72 |
2 |
| KO260904P00096000 |
$96.00 |
$7.20 |
-0.65 (-8.3%) |
$5.89 |
$8.62 |
2 |
| KO260904P00097000 |
$97.00 |
— |
— |
$8.02 |
$8.88 |
— |
| KO260904P00098000 |
$98.00 |
$9.93 |
+1.13 (+12.8%) |
$8.83 |
$9.62 |
6 |
| KO260904P00099000 |
$99.00 |
$10.95 |
+1.25 (+12.9%) |
$10.05 |
$10.79 |
4 |
| KO260904P00100000 |
$100.00 |
$11.95 |
+1.03 (+9.4%) |
$11.10 |
$11.53 |
2 |
| KO260904P00101000 |
$101.00 |
$12.32 |
-0.58 (-4.5%) |
$12.02 |
$12.78 |
2 |
| KO260904P00102000 |
$102.00 |
$13.16 |
-0.74 (-5.3%) |
$12.77 |
$14.09 |
4 |
