$91.99
0.890.98%
In chiusura: Aug 24, 5:00 PM EST
$92.05
0.060.07%
Post-mercato: 4:29 PM EST
Coca-Cola Co Catena di Opzioni
KONYSE
Coca-Cola Options
View Coca-Cola (KO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.98
P/C Ratio (OI)
0.78
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price46.7Aug 24, 2026
Change
2.134.78%
Bid45.2
Ask48.65
volume11
Intrest7
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price41.65Aug 24, 2026
Change
1.032.54%
Bid41.6
Ask42.1
volume8
Intrest11
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price36.7Aug 24, 2026
Change
0.170.47%
Bid36.55
Ask37.35
volume7
Intrest6
Strike
55
55
Last Price0.08Jul 20, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Last Price31.8Aug 24, 2026
Change
9.4542.28%
Bid31.2
Ask32.25
volume5
Intrest2
Strike
60
60
Last Price0.04Jul 27, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Last Price27.1Aug 24, 2026
Change
10.3561.79%
Bid26.15
Ask27.1
volume1
Intrest5
Strike
65
65
Last Price0.03Aug 24, 2026
Change
0.0240%
Bid-
Ask0.25
volume3
Intrest7
Last Price21.74Aug 24, 2026
Change
0.341.59%
Bid21.3
Ask22.1
volume80
Intrest11
Strike
70
70
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest28
Last Price20.75Aug 24, 2026
Change
9.2580.43%
Bid20.4
Ask21.3
volume80
Intrest3
Strike
71
71
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest17
Last Price19.4Aug 20, 2026
Change
-0%
Bid19.45
Ask20.1
volume0
Intrest4
Strike
72
72
Last Price0.05Jul 30, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest9
Last Price18.66Aug 24, 2026
Change
2.8818.25%
Bid18.5
Ask19.15
volume4
Intrest1
Strike
73
73
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price17.64Aug 24, 2026
Change
2.2514.62%
Bid17.45
Ask18.1
volume4
Intrest2
Strike
74
74
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price16.9Aug 24, 2026
Change
3.9630.6%
Bid16.5
Ask17.1
volume4
Intrest5
Strike
75
75
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest38
Last Price15.69Aug 24, 2026
Change
3.8132.07%
Bid15.5
Ask16.3
volume8
Intrest3
Strike
76
76
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest40
Last Price14.8Aug 24, 2026
Change
1.087.87%
Bid14.45
Ask15.1
volume2
Intrest3
Strike
77
77
Last Price0.04Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest27
Last Price13.9Aug 24, 2026
Change
1.128.76%
Bid13.75
Ask14.1
volume2
Intrest2
Strike
78
78
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest102
Last Price12.89Aug 24, 2026
Change
1.149.7%
Bid12.75
Ask14.1
volume2
Intrest8
Strike
79
79
Last Price0.03Aug 24, 2026
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest125
Last Price10.82Aug 21, 2026
Change
-0%
Bid11.55
Ask12.15
volume0
Intrest20
Strike
80
80
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest1081
Last Price9.73Aug 21, 2026
Change
-0%
Bid10.45
Ask11.25
volume0
Intrest67
Strike
81
81
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.02
volume10
Intrest170
Last Price8.85Aug 21, 2026
Change
-0%
Bid9.75
Ask10.1
volume0
Intrest73
Strike
82
82
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.02
volume5
Intrest302
Last Price8.93Aug 24, 2026
Change
1.1514.78%
Bid8.75
Ask9.1
volume11
Intrest150
Strike
83
83
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.02
volume4
Intrest182
Last Price8Aug 24, 2026
Change
1.2217.99%
Bid7.8
Ask8.1
volume12
Intrest671
Strike
84
84
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.03
volume15
Intrest386
Last Price6.82Aug 24, 2026
Change
0.9415.99%
Bid6.8
Ask7.1
volume342
Intrest461
Strike
85
85
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid0.01
Ask0.05
volume2035
Intrest556
Last Price5.89Aug 24, 2026
Change
1.0521.69%
Bid5.8
Ask6.1
volume9
Intrest113
Strike
86
86
Last Price0.01Aug 24, 2026
Change
0.0375%
Bid0.01
Ask0.03
volume144
Intrest415
Last Price4.77Aug 24, 2026
Change
0.7418.36%
Bid4.8
Ask5.1
volume36
Intrest554
Strike
87
87
Last Price0.02Aug 24, 2026
Change
0.0360%
Bid0.01
Ask0.03
volume67
Intrest861
Last Price3.91Aug 24, 2026
Change
1.1642.18%
Bid3.8
Ask4.1
volume63
Intrest473
Strike
88
88
Last Price0.05Aug 24, 2026
Change
0.0550%
Bid0.03
Ask0.05
volume377
Intrest1961
Last Price2.65Aug 24, 2026
Change
0.4419.91%
Bid2.87
Ask3.15
volume179
Intrest830
Strike
89
89
Last Price0.06Aug 24, 2026
Change
0.1875%
Bid0.06
Ask0.08
volume630
Intrest579
Last Price2.15Aug 24, 2026
Change
0.7755.8%
Bid1.98
Ask2.26
volume409
Intrest1492
Strike
90
90
Last Price0.16Aug 24, 2026
Change
0.2661.9%
Bid0.14
Ask0.17
volume2418
Intrest1556
Last Price1.3Aug 24, 2026
Change
0.444.44%
Bid1.3
Ask1.39
volume427
Intrest2544
Strike
91
91
Last Price0.35Aug 24, 2026
Change
0.6464.65%
Bid0.33
Ask0.37
volume1559
Intrest486
Last Price0.72Aug 24, 2026
Change
0.2450%
Bid0.69
Ask0.76
volume2831
Intrest9713
Strike
92
92
Last Price0.76Aug 24, 2026
Change
0.7449.33%
Bid0.65
Ask0.77
volume1246
Intrest169
Last Price0.3Aug 24, 2026
Change
0.1157.89%
Bid0.3
Ask0.35
volume1168
Intrest596
Strike
93
93
Last Price1.35Aug 24, 2026
Change
1.1145.12%
Bid1.16
Ask1.42
volume393
Intrest41
Last Price0.13Aug 24, 2026
Change
0.0218.18%
Bid0.07
Ask0.13
volume948
Intrest6442
Strike
94
94
Last Price2.55Aug 24, 2026
Change
0.9426.93%
Bid2.06
Ask2.35
volume66
Intrest26
Last Price0.04Aug 24, 2026
Change
-0%
Bid0.04
Ask0.05
volume396
Intrest640
Strike
95
95
Last Price3.07Aug 24, 2026
Change
1.3129.91%
Bid3
Ask3.3
volume150
Intrest7
Last Price0.04Aug 24, 2026
Change
0.02100%
Bid0.02
Ask0.03
volume190
Intrest104
Strike
96
96
Last Price4.3Aug 20, 2026
Change
-0%
Bid3.95
Ask4.3
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
0.01100%
Bid-
Ask0.03
volume422
Intrest73
Strike
97
97
Last Price4.79Aug 24, 2026
Change
1.6125.16%
Bid4.95
Ask5.3
volume2
Intrest0
Last Price0.01Aug 24, 2026
Change
0.0480%
Bid-
Ask0.03
volume41
Intrest2
Strike
98
98
Last Price7.25Aug 21, 2026
Change
-0%
Bid5.95
Ask6.3
volume0
Intrest0
Last Price0.1Jul 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
99
99
Last Price7.32Aug 20, 2026
Change
-0%
Bid6.95
Ask7.3
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume14
Intrest1
Strike
100
100
Last Price-
Change
-
Bid7.95
Ask8.3
volume0
Intrest0