KO · Coca Cola Co

Track KO — free Ask ALVIS about KO

$84.07 +1.82 (+2.21%) At close · Jul 27

Market Cap

$353.88B

4.30B

Options Chain

15-min delayed Underlying $84.07 · at close Jul 27, 2026 Options Calculator

Positioning

Jul 31, 2026 · 3 days to expiry · 68 contracts

Put / call OI

1.00

Balanced positioning

Open interest

44,047

contracts outstanding

Volume

33,943

traded today

Max pain

$82.00

$2.07 below spot

ATM implied vol

39.7%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 3d Aug 7 10d Aug 14 17d Aug 21 24d Aug 28 31d Sep 4 38d Sep 18 52d Oct 16 80d Nov 20 115d Dec 18 143d Jan 15 171d Feb 19 206d Mar 19 234d Jun 17 324d Jan 21 542d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
19	14	—	—	$38.73		$0.03	-0.007	273.5%	1	1
Call · $45 In the money Last $38.73 Breakeven $83.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $45 Last $0.03 Breakeven $44.97 Implied vol 273.5% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.059 Vega 0.001 Open interest 1 Model this put
16	11	—	—	$33.70		—	-0.008	232.4%	—	0
Call · $50 In the money Last $33.70 Breakeven $83.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $50 Last — Breakeven — Implied vol 232.4% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.058 Vega 0.001 Open interest 0 Model this put
17	3	—	—	$28.35		$0.01	-0.046	280.8%	1	0
Call · $55 In the money Last $28.35 Breakeven $83.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this call Put · $55 Last $0.01 Breakeven $54.99 Implied vol 280.8% Delta -0.046 ≈5% ITM Gamma 0.004 Theta -0.318 Vega 0.007 Open interest 0 Model this put
9	4	—	—	$22.13		$0.01	-0.011	158.3%	6	62
Call · $60 In the money Last $22.13 Breakeven $82.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $60 Last $0.01 Breakeven $59.99 Implied vol 158.3% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.054 Vega 0.004 Open interest 62 Model this put
6	4	—	—	$17.45		$0.01	-0.006	108.7%	16	54
Call · $65 In the money Last $17.45 Breakeven $82.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $65 Last $0.01 Breakeven $64.99 Implied vol 108.7% Delta -0.006 ≈1% ITM Gamma 0.002 Theta -0.022 Vega 0.002 Open interest 54 Model this put
3	74	—	—	$15.65		$0.01	-0.022	111.3%	7	410
Call · $68 In the money Last $15.65 Breakeven $83.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $68 Last $0.01 Breakeven $67.99 Implied vol 111.3% Delta -0.022 ≈2% ITM Gamma 0.006 Theta -0.067 Vega 0.004 Open interest 410 Model this put
0	72	—	—	$14.47		$0.01	-0.017	98.5%	3	47
Call · $69 In the money Last $14.47 Breakeven $83.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $69 Last $0.01 Breakeven $68.99 Implied vol 98.5% Delta -0.017 ≈2% ITM Gamma 0.005 Theta -0.049 Vega 0.004 Open interest 47 Model this put
1	102	—	—	$13.74		$0.02	-0.008	80.8%	2	218
Call · $70 In the money Last $13.74 Breakeven $83.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $70 Last $0.02 Breakeven $69.98 Implied vol 80.8% Delta -0.008 ≈1% ITM Gamma 0.003 Theta -0.021 Vega 0.002 Open interest 218 Model this put
1	104	—	—	$13.05		$0.02	-0.017	83.7%	1	93
Call · $71 In the money Last $13.05 Breakeven $84.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $71 Last $0.02 Breakeven $70.98 Implied vol 83.7% Delta -0.017 ≈2% ITM Gamma 0.006 Theta -0.04 Vega 0.004 Open interest 93 Model this put
2	2	—	—	$12.05		$0.07	-0.015	75.3%	2	89
Call · $72 In the money Last $12.05 Breakeven $84.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $72 Last $0.07 Breakeven $71.93 Implied vol 75.3% Delta -0.015 ≈1% ITM Gamma 0.006 Theta -0.033 Vega 0.004 Open interest 89 Model this put
2	78	—	—	$10.65		$0.01	-0.016	69.4%	15	32
Call · $73 In the money Last $10.65 Breakeven $83.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $73 Last $0.01 Breakeven $72.99 Implied vol 69.4% Delta -0.016 ≈2% ITM Gamma 0.007 Theta -0.032 Vega 0.004 Open interest 32 Model this put
18	78	—	—	$9.65		$0.02	-0.009	57%	29	195
Call · $74 In the money Last $9.65 Breakeven $83.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $74 Last $0.02 Breakeven $73.98 Implied vol 57% Delta -0.009 ≈1% ITM Gamma 0.005 Theta -0.016 Vega 0.002 Open interest 195 Model this put
7	1	—	—	$8.80		$0.01	-0.021	59.2%	533	10.7k
Call · $75 In the money Last $8.80 Breakeven $83.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $75 Last $0.01 Breakeven $74.99 Implied vol 59.2% Delta -0.021 ≈2% ITM Gamma 0.01 Theta -0.034 Vega 0.004 Open interest 10.7k Model this put
8	34	—	—	$6.32		$0.02	-0.016	49.8%	155	1.8k
Call · $76 In the money Last $6.32 Breakeven $82.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $76 Last $0.02 Breakeven $75.98 Implied vol 49.8% Delta -0.016 ≈2% ITM Gamma 0.01 Theta -0.023 Vega 0.004 Open interest 1.8k Model this put
28	3	—	—	$7.05		$0.05	-0.02	45.5%	327	1.8k
Call · $77 In the money Last $7.05 Breakeven $84.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 Model this call Put · $77 Last $0.05 Breakeven $76.95 Implied vol 45.5% Delta -0.02 ≈2% ITM Gamma 0.013 Theta -0.026 Vega 0.004 Open interest 1.8k Model this put
46	5	—	—	$5.88		$0.06	-0.036	44.5%	740	819
Call · $78 In the money Last $5.88 Breakeven $83.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 Model this call Put · $78 Last $0.06 Breakeven $77.94 Implied vol 44.5% Delta -0.036 ≈4% ITM Gamma 0.021 Theta -0.041 Vega 0.008 Open interest 819 Model this put
110	43	—	—	$4.95		$0.11	-0.063	44.3%	2.3k	851
Call · $79 In the money Last $4.95 Breakeven $83.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 Model this call Put · $79 Last $0.11 Breakeven $78.89 Implied vol 44.3% Delta -0.063 ≈6% ITM Gamma 0.034 Theta -0.065 Vega 0.008 Open interest 851 Model this put
310	82	—	—	$4.21		$0.18	-0.104	42.9%	1.4k	757
Call · $80 In the money Last $4.21 Breakeven $84.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 310 Model this call Put · $80 Last $0.18 Breakeven $79.82 Implied vol 42.9% Delta -0.104 ≈10% ITM Gamma 0.051 Theta -0.09 Vega 0.014 Open interest 757 Model this put
545	262	29.9%	0.914	$3.48		$0.33	-0.164	42.3%	706	784
Call · $81 In the money Last $3.48 Breakeven $84.48 Implied vol 29.9% Delta 0.914 ≈91% ITM Gamma 0.062 Theta -0.055 Vega 0.014 Open interest 545 Model this call Put · $81 Last $0.33 Breakeven $80.67 Implied vol 42.3% Delta -0.164 ≈16% ITM Gamma 0.07 Theta -0.122 Vega 0.022 Open interest 784 Model this put
1.5k	413	34.3%	0.799	$2.60		$0.55	-0.246	42.4%	1.7k	2.4k
Call · $82 In the money Last $2.60 Breakeven $84.60 Implied vol 34.3% Delta 0.799 ≈80% ITM Gamma 0.099 Theta -0.114 Vega 0.022 Open interest 1.5k Model this call Put · $82 Last $0.55 Breakeven $81.45 Implied vol 42.4% Delta -0.246 ≈25% ITM Gamma 0.09 Theta -0.156 Vega 0.029 Open interest 2.4k Model this put
6.3k	1.3k	36%	0.677	$1.96		$0.85	-0.346	42.9%	2.9k	235
Call · $83 In the money Last $1.96 Breakeven $84.96 Implied vol 36% Delta 0.677 ≈68% ITM Gamma 0.12 Theta -0.153 Vega 0.029 Open interest 6.3k Model this call Put · $83 Last $0.85 Breakeven $82.15 Implied vol 42.9% Delta -0.346 ≈35% ITM Gamma 0.105 Theta -0.188 Vega 0.029 Open interest 235 Model this put
845	4k	36.5%	0.549	$1.43		$1.28	-0.456	42.8%	4.3k	203
Call · $84 In the money Last $1.43 Breakeven $85.43 Implied vol 36.5% Delta 0.549 ≈55% ITM Gamma 0.131 Theta -0.17 Vega 0.033 Open interest 845 Model this call Put · $84 Last $1.28 Breakeven $82.72 Implied vol 42.8% Delta -0.456 ≈46% ITM Gamma 0.112 Theta -0.199 Vega 0.033 Open interest 203 Model this put
Underlying $84.07
7.3k	4.5k	37.2%	0.422	$0.96		$1.90	-0.562	44.9%	119	341
Call · $85 Last $0.96 Breakeven $85.96 Implied vol 37.2% Delta 0.422 ≈42% ITM Gamma 0.126 Theta -0.171 Vega 0.033 Open interest 7.3k Model this call Put · $85 In the money Last $1.90 Breakeven $83.10 Implied vol 44.9% Delta -0.562 ≈56% ITM Gamma 0.105 Theta -0.206 Vega 0.033 Open interest 341 Model this put
419	1.5k	37.6%	0.307	$0.63		$2.60	-0.663	44.8%	81	11
Call · $86 Last $0.63 Breakeven $86.63 Implied vol 37.6% Delta 0.307 ≈31% ITM Gamma 0.112 Theta -0.155 Vega 0.029 Open interest 419 Model this call Put · $86 In the money Last $2.60 Breakeven $83.40 Implied vol 44.8% Delta -0.663 ≈66% ITM Gamma 0.099 Theta -0.191 Vega 0.029 Open interest 11 Model this put
340	1.7k	38%	0.21	$0.38		$3.40	-0.743	46.8%	23	2
Call · $87 Last $0.38 Breakeven $87.38 Implied vol 38% Delta 0.21 ≈21% ITM Gamma 0.091 Theta -0.129 Vega 0.023 Open interest 340 Model this call Put · $87 In the money Last $3.40 Breakeven $83.60 Implied vol 46.8% Delta -0.743 ≈74% ITM Gamma 0.083 Theta -0.177 Vega 0.03 Open interest 2 Model this put
988	986	38.5%	0.134	$0.23		$4.16	-0.802	49.1%	66	92
Call · $88 Last $0.23 Breakeven $88.23 Implied vol 38.5% Delta 0.134 ≈13% ITM Gamma 0.068 Theta -0.098 Vega 0.015 Open interest 988 Model this call Put · $88 In the money Last $4.16 Breakeven $83.84 Implied vol 49.1% Delta -0.802 ≈80% ITM Gamma 0.068 Theta -0.158 Vega 0.023 Open interest 92 Model this put
2.2k	1.8k	39%	0.083	$0.12		$5.22	-0.846	52.4%	3	0
Call · $89 Last $0.12 Breakeven $89.12 Implied vol 39% Delta 0.083 ≈8% ITM Gamma 0.047 Theta -0.07 Vega 0.015 Open interest 2.2k Model this call Put · $89 In the money Last $5.22 Breakeven $83.78 Implied vol 52.4% Delta -0.846 ≈85% ITM Gamma 0.055 Theta -0.145 Vega 0.023 Open interest 0 Model this put
603	521	40.1%	0.053	$0.08		$6.10	-0.872	56.7%	2	1
Call · $90 Last $0.08 Breakeven $90.08 Implied vol 40.1% Delta 0.053 ≈5% ITM Gamma 0.032 Theta -0.05 Vega 0.009 Open interest 603 Model this call Put · $90 In the money Last $6.10 Breakeven $83.90 Implied vol 56.7% Delta -0.872 ≈87% ITM Gamma 0.045 Theta -0.138 Vega 0.015 Open interest 1 Model this put
367	529	39.9%	0.027	$0.05		$8.60	-0.889	61.3%	8	0
Call · $91 Last $0.05 Breakeven $91.05 Implied vol 39.9% Delta 0.027 ≈3% ITM Gamma 0.019 Theta -0.029 Vega 0.004 Open interest 367 Model this call Put · $91 In the money Last $8.60 Breakeven $82.40 Implied vol 61.3% Delta -0.889 ≈89% ITM Gamma 0.037 Theta -0.134 Vega 0.015 Open interest 0 Model this put
24	21	42.2%	0.019	$0.02		$9.52	-0.903	65.9%	6	0
Call · $92 Last $0.02 Breakeven $92.02 Implied vol 42.2% Delta 0.019 ≈2% ITM Gamma 0.013 Theta -0.023 Vega 0.004 Open interest 24 Model this call Put · $92 In the money Last $9.52 Breakeven $82.48 Implied vol 65.9% Delta -0.903 ≈90% ITM Gamma 0.031 Theta -0.13 Vega 0.015 Open interest 0 Model this put
21	43	45.6%	0.015	$0.03		$10.62	-0.91	72%	6	0
Call · $93 Last $0.03 Breakeven $93.03 Implied vol 45.6% Delta 0.015 ≈1% ITM Gamma 0.01 Theta -0.02 Vega 0.005 Open interest 21 Model this call Put · $93 In the money Last $10.62 Breakeven $82.38 Implied vol 72% Delta -0.91 ≈91% ITM Gamma 0.027 Theta -0.135 Vega 0.016 Open interest 0 Model this put
11	33	55.6%	0.025	$0.01		$11.62	-0.921	76.4%	2	0
Call · $94 Last $0.01 Breakeven $94.01 Implied vol 55.6% Delta 0.025 ≈3% ITM Gamma 0.013 Theta -0.038 Vega 0.005 Open interest 11 Model this call Put · $94 In the money Last $11.62 Breakeven $82.38 Implied vol 76.4% Delta -0.921 ≈92% ITM Gamma 0.023 Theta -0.13 Vega 0.016 Open interest 0 Model this put
57	16	56.7%	0.017	$0.02		$12.60	-0.925	82.4%	4	0
Call · $95 Last $0.02 Breakeven $95.02 Implied vol 56.7% Delta 0.017 ≈2% ITM Gamma 0.009 Theta -0.028 Vega 0.005 Open interest 57 Model this call Put · $95 In the money Last $12.60 Breakeven $82.40 Implied vol 82.4% Delta -0.925 ≈93% ITM Gamma 0.021 Theta -0.135 Vega 0.016 Open interest 0 Model this put
23	1	61.1%	0.016	$0.02		$13.77	-0.924	89.9%	4	0
Call · $96 Last $0.02 Breakeven $96.02 Implied vol 61.1% Delta 0.016 ≈2% ITM Gamma 0.008 Theta -0.029 Vega 0.005 Open interest 23 Model this call Put · $96 In the money Last $13.77 Breakeven $82.23 Implied vol 89.9% Delta -0.924 ≈92% ITM Gamma 0.019 Theta -0.15 Vega 0.016 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 34" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 21344 CUSIP 191216100 13F (30d) 1386 filings 1343 filers Visit website Investor relations