Options Chain for COCA COLA CONS INC COM (COKE) - $194.61 as of 10/7/2026 2:10:59 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 | 54.70 | 58.20 | 56.45 | % | 0.42 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 140.00 | 49.80 | 53.30 | 51.55 | % | 0.37 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 145.00 | 44.80 | 48.50 | 46.65 | % | 0.32 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 150.00 | 39.80 | 43.80 | 41.80 | % | 0.28 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 155.00 | 34.80 | 38.40 | 36.60 | 39.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 160.00 | 29.80 | 33.40 | 31.60 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 10/7/2026 4:00:04 PM EST |
| 165.00 | 24.90 | 28.70 | 26.80 | % | 0.16 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.05 | 10/7/2026 4:00:04 PM EST | |||
| 170.00 | 20.00 | 23.70 | 21.85 | 26.28 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.74 | 0.98 | 0.01 | -0.11 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 175.00 | 15.30 | 19.10 | 17.20 | 18.19 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | 0.93 | 0.01 | -0.22 | 9/8/2026 | 10/7/2026 4:00:04 PM EST |
| 180.00 | 10.50 | 14.70 | 12.60 | 16.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.55 | 0.85 | 0.03 | -0.26 | 9/8/2026 | 10/7/2026 4:00:04 PM EST |
| 185.00 | 6.60 | 9.70 | 8.15 | 6.84 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.25 | 0.71 | 0.04 | -0.29 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 190.00 | 3.00 | 5.60 | 4.30 | 5.10 | -2.65 | -34.20% | 0.02 | 1 | 15 | 0.29 | 0.52 | 0.04 | -0.28 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 195.00 | 1.85 | 3.30 | 2.58 | 2.75 | -2.85 | -50.90% | 0.01 | 2 | 82 | 0.31 | 0.32 | 0.04 | -0.22 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 200.00 | 0.40 | 1.95 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.33 | 0.16 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 210.00 | 0.15 | 0.40 | 0.28 | 0.21 | -0.09 | -30.00% | 0.00 | 120 | 1,721 | 0.41 | 0.02 | 0.00 | -0.03 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.65 | 0.83 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 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 | 1.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 10/7/2026 4:00:04 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.66 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.78 | -0.02 | 0.01 | -0.11 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 175.00 | 0.15 | 1.40 | 0.78 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.45 | -0.07 | 0.01 | -0.22 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 180.00 | 0.05 | 1.50 | 0.78 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2,442 | 0.41 | -0.15 | 0.03 | -0.26 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 185.00 | 0.35 | 3.60 | 1.98 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.42 | -0.29 | 0.04 | -0.29 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 190.00 | 2.05 | 4.20 | 3.13 | 3.00 | -1.33 | -30.72% | 0.02 | 1 | 48 | 0.38 | -0.48 | 0.04 | -0.28 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 195.00 | 5.10 | 7.80 | 6.45 | 4.16 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.51 | -0.68 | 0.04 | -0.22 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 200.00 | 8.40 | 11.50 | 9.95 | 12.31 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.61 | -0.84 | 0.02 | -0.13 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 210.00 | 17.40 | 20.50 | 18.95 | 18.09 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 220.00 | 26.80 | 30.50 | 28.65 | 32.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 230.00 | 36.60 | 40.50 | 38.55 | 39.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 240.00 | 47.00 | 50.50 | 48.75 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 250.00 | 57.00 | 60.50 | 58.75 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 260.00 | 66.50 | 70.50 | 68.50 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 270.00 | 76.50 | 80.50 | 78.50 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 280.00 | 86.50 | 90.50 | 88.50 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST |