Coca-Cola Co Catena di Opzioni

KONYSE
$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 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

Intervallo di strike
45.0100.0
45.0
100.0
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