KO Option Chain

Data as of Nov 13, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

99.25

Change

+1.81

Open

98.18

Previous

97.44

High

99.30

Low

97.96

Bid

-

Ask

-

Volume

17,897,878

Trades

-

Dividend

0.53

Yield

2.19%

Ex-Div

Dec 1, 2026

Split Date

Aug 13, 2012

Impl Vol

20.1%

Hist Vol

18.6%

Opt Volume

115,131

Open Int

823,989

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KO 261113C00097000	1.98	2.31	2.17	0.00	6,303	6,944	W	97.00	KO 261113P00097000	0.00	0.01	0.01	0.00	1,852	2,560	W
KO 261113C00098000	1.06	1.33	1.10	0.00	6,672	7,054	W	98.00	KO 261113P00098000	0.00	0.01	0.01	0.00	3,785	397	W
KO 261113C00099000	0.11	0.31	0.23	0.00	1,776	1,107	W	99.00	KO 261113P00099000	0.00	0.01	0.03	0.00	1,976	40	W
KO 261113C00100000	0.00	0.01	0.01	0.00	2,755	1,776	W	100.00	KO 261113P00100000	0.68	1.09	0.82	0.00	156	6	W
KO 261113C00101000	0.00	0.01	0.02	0.00	227	938	W	101.00	KO 261113P00101000	1.64	3.55	4.60	0.00	0	0	W
KO 261113C00102000	0.00	0.23	0.01	0.00	20	1,422	W	102.00	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KO 261120C00097500	1.93	2.32	2.20	2.14	2,595	8,302	S	97.50	KO 261120P00097500	0.45	0.56	0.52	0.29	199	80	S
KO 261120C00098000	1.72	1.95	1.73	1.76	576	15,542	S	98.00	KO 261120P00098000	0.60	0.66	0.66	0.41	1,007	686	S
KO 261120C00099000	1.14	1.30	1.16	1.13	1,321	701	S	99.00	KO 261120P00099000	0.98	1.05	1.05	0.77	1,876	339	S
KO 261120C00100000	0.75	0.81	0.77	0.66	12,904	5,066	S	100.00	KO 261120P00100000	1.43	1.53	1.53	1.30	207	29	S
KO 261120C00101000	0.41	0.47	0.41	0.35	1,643	749	S	101.00	KO 261120P00101000	1.97	2.44	2.15	1.99	92	23	S
KO 261120C00102000	0.22	0.25	0.25	0.16	6,201	107	S	102.00	KO 261120P00102000	2.78	3.25	3.12	2.81	3	15	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KO 261127C00097000	2.70	3.05	2.97	3.14	148	937	W	97.00	KO 261127P00097000	0.55	0.68	0.63	0.42	282	561	W
KO 261127C00098000	2.09	2.31	2.26	2.41	44	776	W	98.00	KO 261127P00098000	0.87	1.07	0.90	0.68	372	58	W
KO 261127C00099000	1.55	1.70	1.62	1.78	148	325	W	99.00	KO 261127P00099000	1.25	1.42	1.39	1.04	309	5	W
KO 261127C00100000	1.15	1.20	1.13	1.26	742	532	W	100.00	KO 261127P00100000	1.76	2.03	1.90	1.52	47	7	W
KO 261127C00101000	0.68	0.82	0.80	0.86	182	171	W	101.00	KO 261127P00101000	2.35	2.77	2.45	2.11	14	3	W
KO 261127C00102000	0.42	0.54	0.47	0.56	382	120	W	102.00	KO 261127P00102000	2.98	3.85	8.33	2.80	0	0	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KO 261204C00097000	2.83	3.25	3.14	3.48	99	2,122	W	97.00	KO 261204P00097000	1.01	1.20	1.10	0.63	14	66	W
KO 261204C00098000	2.22	2.59	2.53	2.78	78	183	W	98.00	KO 261204P00098000	1.35	1.55	1.65	0.92	30	172	W
KO 261204C00099000	1.60	1.99	1.89	2.17	15	46	W	99.00	KO 261204P00099000	1.75	2.04	1.94	1.30	36	4	W
KO 261204C00100000	1.32	1.45	1.38	1.65	64	293	W	100.00	KO 261204P00100000	2.37	2.74	2.55	1.77	3	50	W
KO 261204C00101000	0.74	1.09	1.02	1.22	65	431	W	101.00	KO 261204P00101000	3.00	3.45	5.23	2.33	0	16	W
KO 261204C00102000	0.44	0.79	0.76	0.88	160	28	W	102.00	KO 261204P00102000	3.70	4.35	7.30	2.97	0	5	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KO 261211C00097000	3.15	3.50	3.32	4.38	9	53	W	97.00	KO 261211P00097000	1.25	1.50	1.33	0.62	15	209	W
KO 261211C00098000	2.37	2.87	2.74	3.66	34	995	W	98.00	KO 261211P00098000	1.61	1.81	1.74	0.87	28	9	W
KO 261211C00099000	1.87	2.21	2.10	3.00	40	87	W	99.00	KO 261211P00099000	2.06	2.34	2.19	1.20	4	0	W
KO 261211C00100000	1.28	1.74	1.60	2.42	96	187	W	100.00	KO 261211P00100000	2.61	2.87	2.73	1.59	25	1	W
KO 261211C00101000	1.08	1.32	1.28	1.91	136	486	W	101.00	—	—	—	—	—	—	—	—
KO 261211C00102000	0.85	1.00	0.95	1.48	31	196	W	102.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KO 261218C00092500	6.80	7.25	7.12	9.38	66	10,508	S	92.50	KO 261218P00092500	0.49	0.53	0.49	0.09	203	5,839	S
KO 261218C00095000	4.90	5.15	5.00	7.13	127	10,520	S	95.00	KO 261218P00095000	0.93	1.00	0.96	0.26	359	2,040	S
KO 261218C00097500	3.10	3.35	3.20	5.10	268	3,725	S	97.50	KO 261218P00097500	1.70	1.83	1.75	0.64	1,079	762	S
KO 261218C00100000	1.85	2.00	1.92	3.38	551	4,178	S	100.00	KO 261218P00100000	2.86	3.10	3.00	1.34	73	185	S
KO 261218C00105000	0.50	0.55	0.53	1.13	386	2,859	S	105.00	KO 261218P00105000	6.35	7.00	6.54	3.93	154	253	S
KO 261218C00110000	0.12	0.14	0.13	0.26	34	704	S	110.00	KO 261218P00110000	10.90	12.70	13.38	7.89	0	14	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KO 261224C00097000	3.60	4.00	3.90	6.59	7	33	W	97.00	KO 261224P00097000	1.57	2.05	1.76	0.45	28	47	W
KO 261224C00098000	3.00	3.35	3.20	5.81	31	66	W	98.00	KO 261224P00098000	2.00	2.35	2.10	0.62	42	16	W
KO 261224C00099000	2.51	2.86	2.67	5.07	54	40	W	99.00	KO 261224P00099000	2.44	2.86	2.98	0.83	1	0	W
KO 261224C00100000	1.93	2.37	2.19	4.37	6	186	W	100.00	KO 261224P00100000	2.87	3.45	3.13	1.09	2	0	W
KO 261224C00101000	1.47	1.94	1.91	3.73	10	2	W	101.00	—	—	—	—	—	—	—	—
KO 261224C00102000	1.15	1.50	1.39	3.15	218	273	W	102.00	—	—	—	—	—	—	—	—

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KO 261231C00097000	3.85	4.35	4.15	8.11	3	0	Q	97.00	—	—	—	—	—	—	—	—
KO 261231C00098000	3.30	3.75	3.50	7.29	10	0	Q	98.00	KO 261231P00098000	2.23	2.51	2.40	0.45	4	41	Q
KO 261231C00099000	2.76	3.10	2.93	6.51	7	0	Q	99.00	KO 261231P00099000	2.54	3.00	2.96	0.61	25	3	Q
KO 261231C00100000	1.90	2.67	2.47	5.77	7	1	Q	100.00	—	—	—	—	—	—	—	—
KO 261231C00101000	1.86	2.20	2.31	5.07	0	10	Q	101.00	—	—	—	—	—	—	—	—
KO 261231C00102000	1.52	1.79	1.66	4.41	79	0	Q	102.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KO 270115C00092500	6.90	7.95	7.95	16.06	21	7,169	S	92.50	KO 270115P00092500	0.94	1.03	0.97	0.02	303	1,069	S
KO 270115C00095000	5.75	6.00	5.82	13.86	337	5,437	S	95.00	KO 270115P00095000	1.52	1.61	1.57	0.06	219	2,426	S
KO 270115C00097500	4.10	4.40	4.30	11.72	232	2,861	S	97.50	KO 270115P00097500	2.36	2.52	2.45	0.15	494	1,430	S
KO 270115C00100000	2.83	3.05	2.88	9.66	1,000	7,006	S	100.00	KO 270115P00100000	3.55	3.75	3.60	0.33	147	162	S
KO 270115C00105000	1.17	1.27	1.18	5.98	601	5,503	S	105.00	KO 270115P00105000	6.85	7.20	7.22	1.13	72	6	S
KO 270115C00110000	0.45	0.46	0.48	3.20	31	2,978	S	110.00	KO 270115P00110000	11.10	12.10	14.02	2.82	0	62	S

Below are few quick-links for most popular options chains: