Options Chain for COCA COLA CONS INC COM (COKE) - $180.02 as of 3/26/2026 8:37:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 73.00 | 77.90 | 75.45 | % | 0.72 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 110.00 | 68.30 | 73.00 | 70.65 | % | 0.64 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 115.00 | 63.60 | 67.30 | 65.45 | % | 0.57 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 120.00 | 58.70 | 62.50 | 60.60 | % | 0.51 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 125.00 | 53.90 | 57.80 | 55.85 | % | 0.45 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 130.00 | 49.20 | 53.00 | 51.10 | % | 0.39 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 135.00 | 44.50 | 48.20 | 46.35 | % | 0.34 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.04 | 3/26/2026 4:00:03 PM EST | |||
| 140.00 | 39.90 | 43.60 | 41.75 | % | 0.30 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.05 | 3/26/2026 4:00:03 PM EST | |||
| 145.00 | 35.30 | 39.00 | 37.15 | % | 0.26 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.05 | 3/26/2026 4:00:03 PM EST | |||
| 150.00 | 31.20 | 34.30 | 32.75 | % | 0.22 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.07 | 3/26/2026 4:00:03 PM EST | |||
| 155.00 | 26.80 | 30.40 | 28.60 | % | 0.18 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.08 | 3/26/2026 4:00:03 PM EST | |||
| 160.00 | 22.70 | 26.20 | 24.45 | % | 0.15 | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.09 | 3/26/2026 4:00:03 PM EST | |||
| 165.00 | 18.90 | 22.50 | 20.70 | % | 0.13 | 0 | 0 | 0.44 | 0.73 | 0.01 | -0.10 | 3/26/2026 4:00:03 PM EST | |||
| 170.00 | 15.30 | 18.50 | 16.90 | % | 0.10 | 0 | 0 | 0.42 | 0.67 | 0.01 | -0.11 | 3/26/2026 4:00:03 PM EST | |||
| 175.00 | 12.10 | 16.00 | 14.05 | % | 0.08 | 0 | 0 | 0.42 | 0.61 | 0.01 | -0.12 | 3/26/2026 4:00:03 PM EST | |||
| 180.00 | 10.90 | 12.40 | 11.65 | 11.60 | % | 0.06 | 6 | 0 | 0.43 | 0.54 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 185.00 | 7.20 | 11.00 | 9.10 | % | 0.05 | 0 | 0 | 0.41 | 0.47 | 0.01 | -0.11 | 3/26/2026 4:00:03 PM EST | |||
| 190.00 | 5.70 | 8.30 | 7.00 | 11.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | 0.40 | 0.01 | -0.11 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 195.00 | 3.60 | 6.90 | 5.25 | 5.90 | % | 0.03 | 4 | 0 | 0.39 | 0.33 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 200.00 | 2.50 | 5.80 | 4.15 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.27 | 0.01 | -0.09 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 210.00 | 1.50 | 2.75 | 2.13 | 2.22 | -1.78 | -44.50% | 0.01 | 1 | 13 | 0.39 | 0.17 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 220.00 | 0.05 | 3.10 | 1.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | 0.09 | 0.01 | -0.04 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.70 | 1.35 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.57 | 0.06 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.04 | 3/26/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.00 | -0.05 | 3/26/2026 4:00:03 PM EST | |||
| 145.00 | 0.15 | 3.90 | 2.03 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.05 | 3/26/2026 4:00:03 PM EST | |||
| 150.00 | 0.60 | 3.00 | 1.80 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.07 | 3/26/2026 4:00:03 PM EST | |||
| 155.00 | 1.80 | 4.60 | 3.20 | 2.80 | % | 0.02 | 1 | 0 | 0.48 | -0.16 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 160.00 | 2.30 | 4.90 | 3.60 | 3.77 | % | 0.02 | 1 | 0 | 0.44 | -0.21 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 165.00 | 3.50 | 6.60 | 5.05 | % | 0.03 | 0 | 0 | 0.44 | -0.27 | 0.01 | -0.10 | 3/26/2026 4:00:03 PM EST | |||
| 170.00 | 5.20 | 8.00 | 6.60 | 7.10 | +1.70 | +31.49% | 0.04 | 1 | 1 | 0.43 | -0.33 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 175.00 | 6.50 | 10.00 | 8.25 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.41 | -0.39 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 180.00 | 8.90 | 12.10 | 10.50 | 10.22 | +3.12 | +43.95% | 0.06 | 1 | 3 | 0.44 | -0.46 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 185.00 | 12.10 | 15.30 | 13.70 | 13.80 | +3.79 | +37.87% | 0.07 | 2 | 3 | 0.42 | -0.53 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 190.00 | 14.60 | 18.20 | 16.40 | 16.00 | -0.30 | -1.84% | 0.09 | 1 | 16 | 0.41 | -0.60 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 195.00 | 17.90 | 21.60 | 19.75 | 20.00 | +1.65 | +9.00% | 0.10 | 7 | 3 | 0.40 | -0.67 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 200.00 | 21.60 | 25.10 | 23.35 | 19.20 | -2.69 | -12.29% | 0.12 | 1 | 6 | 0.39 | -0.73 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 210.00 | 29.70 | 33.10 | 31.40 | % | 0.15 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.07 | 3/26/2026 4:00:03 PM EST | |||
| 220.00 | 38.70 | 42.20 | 40.45 | % | 0.18 | 0 | 3 | 0.50 | -0.91 | 0.01 | -0.04 | 3/26/2026 4:00:03 PM EST | |||
| 230.00 | 48.00 | 52.10 | 50.05 | % | 0.22 | 0 | 10 | 0.59 | -0.94 | 0.00 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 240.00 | 57.90 | 62.50 | 60.20 | % | 0.25 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 250.00 | 67.90 | 72.50 | 70.20 | % | 0.28 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 260.00 | 77.90 | 82.50 | 80.20 | % | 0.31 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 270.00 | 87.90 | 92.50 | 90.20 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 280.00 | 97.90 | 102.50 | 100.20 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 290.00 | 107.90 | 112.50 | 110.20 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 300.00 | 117.90 | 122.50 | 120.20 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 310.00 | 127.90 | 132.50 | 130.20 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 320.00 | 137.90 | 142.50 | 140.20 | % | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST |