Options Chain for COCA COLA CONS INC COM (COKE) - $193.22 as of 9/29/2026 6:39:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 54.20 | 58.00 | 56.10 | % | 0.42 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:06 PM EST | |||
| 140.00 | 49.30 | 53.10 | 51.20 | % | 0.37 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:06 PM EST | |||
| 145.00 | 44.30 | 48.10 | 46.20 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/29/2026 4:00:06 PM EST | |||
| 150.00 | 39.40 | 43.20 | 41.30 | % | 0.28 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 9/29/2026 4:00:06 PM EST | |||
| 155.00 | 34.40 | 38.20 | 36.30 | 39.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.90 | 0.98 | 0.00 | -0.03 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 160.00 | 29.70 | 33.30 | 31.50 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.05 | 9/24/2026 | 9/29/2026 4:00:06 PM EST |
| 165.00 | 24.70 | 27.90 | 26.30 | % | 0.16 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.08 | 9/29/2026 4:00:06 PM EST | |||
| 170.00 | 19.90 | 23.90 | 21.90 | 21.12 | -1.90 | -8.26% | 0.13 | 3 | 7 | 0.66 | 0.88 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 175.00 | 15.80 | 19.40 | 17.60 | 18.19 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.59 | 0.83 | 0.01 | -0.14 | 9/8/2026 | 9/29/2026 4:00:06 PM EST |
| 180.00 | 11.30 | 14.40 | 12.85 | 16.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | 0.75 | 0.02 | -0.17 | 9/8/2026 | 9/29/2026 4:00:06 PM EST |
| 185.00 | 7.60 | 11.70 | 9.65 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.39 | 0.65 | 0.02 | -0.19 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 190.00 | 5.80 | 8.00 | 6.90 | 8.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.40 | 0.54 | 0.03 | -0.19 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 195.00 | 3.60 | 5.10 | 4.35 | 4.39 | -0.61 | -12.20% | 0.02 | 1 | 51 | 0.38 | 0.40 | 0.03 | -0.17 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 200.00 | 0.60 | 3.10 | 1.85 | 2.39 | -1.01 | -29.71% | 0.01 | 1 | 117 | 0.30 | 0.27 | 0.02 | -0.14 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 210.00 | 0.45 | 0.75 | 0.60 | 0.66 | -0.24 | -26.67% | 0.00 | 2 | 51 | 0.33 | 0.10 | 0.01 | -0.07 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.44 | 0.03 | 0.00 | -0.03 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/29/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 9/29/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.03 | 9/29/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.03 | 0.00 | -0.05 | 9/4/2026 | 9/29/2026 4:00:06 PM EST |
| 165.00 | 0.25 | 1.25 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | -0.07 | 0.01 | -0.08 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 170.00 | 0.25 | 1.25 | 0.75 | 0.83 | +0.23 | +38.34% | 0.00 | 1 | 26 | 0.40 | -0.12 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 175.00 | 0.90 | 3.40 | 2.15 | 1.13 | -0.49 | -30.25% | 0.01 | 1 | 50 | 0.47 | -0.17 | 0.01 | -0.14 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 180.00 | 1.10 | 4.10 | 2.60 | 2.15 | -0.45 | -17.31% | 0.01 | 5 | 2,427 | 0.41 | -0.25 | 0.02 | -0.17 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 185.00 | 2.00 | 3.50 | 2.75 | 3.12 | +0.47 | +17.74% | 0.01 | 5 | 40 | 0.32 | -0.35 | 0.02 | -0.19 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 190.00 | 4.50 | 6.40 | 5.45 | 5.36 | -2.64 | -33.00% | 0.03 | 1 | 51 | 0.36 | -0.46 | 0.03 | -0.19 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 195.00 | 7.00 | 9.90 | 8.45 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.37 | -0.60 | 0.03 | -0.17 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 200.00 | 9.60 | 13.00 | 11.30 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.32 | -0.73 | 0.02 | -0.14 | 9/23/2026 | 9/29/2026 4:00:06 PM EST |
| 210.00 | 17.40 | 20.30 | 18.85 | 25.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.42 | -0.90 | 0.01 | -0.07 | 9/25/2026 | 9/29/2026 4:00:06 PM EST |
| 220.00 | 28.10 | 31.00 | 29.55 | 31.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | -0.97 | 0.00 | -0.03 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 230.00 | 38.10 | 41.00 | 39.55 | 39.10 | +5.10 | +15.00% | 0.17 | 3 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 240.00 | 47.10 | 51.00 | 49.05 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:06 PM EST | |||
| 250.00 | 57.10 | 61.10 | 59.10 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:06 PM EST | |||
| 260.00 | 67.10 | 71.10 | 69.10 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:06 PM EST | |||
| 270.00 | 77.10 | 80.70 | 78.90 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:06 PM EST | |||
| 280.00 | 87.10 | 91.00 | 89.05 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:06 PM EST |