Options Chain for COCA COLA CONS INC COM (COKE) - $206.61 as of 10/27/2026 8:44:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 110.30 | 114.50 | 112.40 | % | 1.18 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 100.00 | 105.30 | 109.50 | 107.40 | % | 1.07 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 105.00 | 100.40 | 104.60 | 102.50 | % | 0.98 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 110.00 | 95.50 | 99.70 | 97.60 | % | 0.89 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 115.00 | 90.70 | 94.20 | 92.45 | % | 0.80 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 120.00 | 86.00 | 89.30 | 87.65 | % | 0.73 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 125.00 | 81.20 | 84.30 | 82.75 | 69.00 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.00 | 1.00 | 0.00 | -0.02 | 8/24/2026 | 10/27/2026 4:00:05 PM EST |
| 130.00 | 76.30 | 79.40 | 77.85 | 61.70 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.94 | 0.99 | 0.00 | -0.02 | 8/6/2026 | 10/27/2026 4:00:05 PM EST |
| 135.00 | 71.10 | 74.60 | 72.85 | 46.40 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.90 | 0.99 | 0.00 | -0.03 | 7/9/2026 | 10/27/2026 4:00:05 PM EST |
| 140.00 | 66.60 | 69.70 | 68.15 | 54.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.03 | 8/10/2026 | 10/27/2026 4:00:05 PM EST |
| 145.00 | 61.40 | 64.80 | 63.10 | % | 0.44 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 10/27/2026 4:00:05 PM EST | |||
| 150.00 | 56.60 | 60.00 | 58.30 | 52.25 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.73 | 0.96 | 0.00 | -0.06 | 7/28/2026 | 10/27/2026 4:00:05 PM EST |
| 155.00 | 52.10 | 54.90 | 53.50 | 33.75 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.67 | 0.94 | 0.00 | -0.06 | 6/25/2026 | 10/27/2026 4:00:05 PM EST |
| 160.00 | 47.10 | 50.50 | 48.80 | 50.00 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.65 | 0.92 | 0.00 | -0.07 | 10/19/2026 | 10/27/2026 4:00:05 PM EST |
| 165.00 | 42.40 | 45.90 | 44.15 | 51.18 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.62 | 0.91 | 0.00 | -0.08 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 170.00 | 37.90 | 41.40 | 39.65 | 31.80 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.40 | 0.88 | 0.01 | -0.09 | 10/6/2026 | 10/27/2026 4:00:05 PM EST |
| 175.00 | 33.80 | 37.10 | 35.45 | 38.44 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.44 | 0.86 | 0.01 | -0.10 | 10/15/2026 | 10/27/2026 4:00:05 PM EST |
| 180.00 | 29.40 | 33.00 | 31.20 | 38.00 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.43 | 0.82 | 0.01 | -0.11 | 10/20/2026 | 10/27/2026 4:00:05 PM EST |
| 185.00 | 25.40 | 28.70 | 27.05 | 31.50 | 0.00 | 0.00% | 0.15 | 0 | 72 | 0.42 | 0.79 | 0.01 | -0.11 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 190.00 | 22.00 | 25.60 | 23.80 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 226 | 0.43 | 0.74 | 0.01 | -0.12 | 10/16/2026 | 10/27/2026 4:00:05 PM EST |
| 195.00 | 18.60 | 22.20 | 20.40 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.43 | 0.69 | 0.01 | -0.13 | 10/16/2026 | 10/27/2026 4:00:05 PM EST |
| 200.00 | 15.40 | 19.10 | 17.25 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.42 | 0.63 | 0.01 | -0.13 | 10/16/2026 | 10/27/2026 4:00:05 PM EST |
| 210.00 | 9.80 | 13.30 | 11.55 | 13.44 | +1.44 | +12.00% | 0.06 | 3 | 148 | 0.40 | 0.50 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 220.00 | 5.70 | 9.70 | 7.70 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.40 | 0.38 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 230.00 | 2.45 | 6.60 | 4.53 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.38 | 0.27 | 0.01 | -0.10 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 240.00 | 0.60 | 4.80 | 2.70 | 3.15 | +0.15 | +5.00% | 0.01 | 2 | 21 | 0.36 | 0.17 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 250.00 | 0.05 | 3.30 | 1.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | 0.10 | 0.01 | -0.05 | 10/7/2026 | 10/27/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.06 | 0.00 | -0.04 | 8/10/2026 | 10/27/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.04 | 0.00 | -0.02 | 7/28/2026 | 10/27/2026 4:00:05 PM EST |
| 280.00 | 0.20 | 1.20 | 0.70 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.45 | 0.02 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 3.70 | 1.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.78 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 10/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.82 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 10/27/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.11 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 4:00:05 PM EST |
| 120.00 | 0.05 | 2.20 | 1.13 | 0.19 | -0.08 | -29.63% | 0.01 | 1 | 6 | 0.80 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 10/27/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.25 | -0.60 | -70.59% | 0.01 | 3 | 6 | 0.83 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 9/29/2026 | 10/27/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.73 | -0.02 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.80 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | -0.02 | 0.00 | -0.04 | 9/16/2026 | 10/27/2026 4:00:05 PM EST |
| 150.00 | 0.50 | 1.60 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.56 | -0.04 | 0.00 | -0.06 | 10/15/2026 | 10/27/2026 4:00:05 PM EST |
| 155.00 | 0.25 | 2.25 | 1.25 | 1.17 | +0.22 | +23.16% | 0.01 | 10 | 7 | 0.51 | -0.06 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 160.00 | 0.25 | 2.55 | 1.40 | 1.20 | +0.05 | +4.35% | 0.01 | 3 | 14 | 0.48 | -0.08 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 165.00 | 0.65 | 3.00 | 1.83 | 1.55 | -1.25 | -44.65% | 0.01 | 1 | 4 | 0.48 | -0.09 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 170.00 | 0.60 | 3.80 | 2.20 | 2.26 | +0.41 | +22.17% | 0.01 | 1 | 25 | 0.46 | -0.12 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 175.00 | 1.10 | 4.50 | 2.80 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.45 | -0.14 | 0.01 | -0.10 | 10/15/2026 | 10/27/2026 4:00:05 PM EST |
| 180.00 | 1.70 | 5.50 | 3.60 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.44 | -0.17 | 0.01 | -0.11 | 10/15/2026 | 10/27/2026 4:00:05 PM EST |
| 185.00 | 2.60 | 6.30 | 4.45 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.43 | -0.21 | 0.01 | -0.11 | 10/15/2026 | 10/27/2026 4:00:05 PM EST |
| 190.00 | 3.90 | 8.00 | 5.95 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.43 | -0.26 | 0.01 | -0.12 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 195.00 | 5.50 | 9.60 | 7.55 | 7.47 | +0.81 | +12.17% | 0.04 | 2 | 560 | 0.43 | -0.31 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 200.00 | 8.00 | 10.90 | 9.45 | 16.30 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.42 | -0.37 | 0.01 | -0.13 | 10/2/2026 | 10/27/2026 4:00:05 PM EST |
| 210.00 | 12.20 | 15.70 | 13.95 | 13.75 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.41 | -0.50 | 0.01 | -0.13 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 220.00 | 18.10 | 21.70 | 19.90 | 19.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.40 | -0.62 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 230.00 | 25.50 | 29.10 | 27.30 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | -0.73 | 0.01 | -0.10 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 240.00 | 33.60 | 37.30 | 35.45 | % | 0.15 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.08 | 10/27/2026 4:00:05 PM EST | |||
| 250.00 | 42.60 | 46.20 | 44.40 | 67.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.05 | 8/5/2026 | 10/27/2026 4:00:05 PM EST |
| 260.00 | 52.10 | 55.70 | 53.90 | % | 0.21 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.04 | 10/27/2026 4:00:05 PM EST | |||
| 270.00 | 61.80 | 65.40 | 63.60 | % | 0.24 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 280.00 | 71.20 | 75.40 | 73.30 | % | 0.26 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 290.00 | 81.20 | 85.40 | 83.30 | 110.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/6/2026 | 10/27/2026 4:00:05 PM EST |
| 300.00 | 91.00 | 95.50 | 93.25 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST |