Options Chain for COCA COLA CONS INC COM (COKE) - $190.92 as of 7/1/2026 2:22:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 77.10 | 80.50 | 78.80 | % | 0.69 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 120.00 | 72.10 | 75.50 | 73.80 | % | 0.61 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 125.00 | 67.10 | 70.50 | 68.80 | % | 0.55 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 130.00 | 62.10 | 65.90 | 64.00 | % | 0.49 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 135.00 | 57.20 | 61.00 | 59.10 | % | 0.44 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 140.00 | 52.20 | 56.00 | 54.10 | % | 0.39 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 145.00 | 47.30 | 51.00 | 49.15 | % | 0.34 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 150.00 | 42.30 | 46.40 | 44.35 | 31.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 4:00:11 PM EST |
| 155.00 | 37.40 | 41.20 | 39.30 | % | 0.25 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 7/1/2026 4:00:11 PM EST | |||
| 160.00 | 32.50 | 35.80 | 34.15 | 17.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 5/18/2026 | 7/1/2026 4:00:11 PM EST |
| 165.00 | 27.70 | 30.80 | 29.25 | 21.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.70 | 0.95 | 0.00 | -0.06 | 6/15/2026 | 7/1/2026 4:00:11 PM EST |
| 170.00 | 22.90 | 26.00 | 24.45 | 28.20 | +14.00 | +98.60% | 0.14 | 10 | 14 | 0.63 | 0.93 | 0.01 | -0.08 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 175.00 | 17.80 | 21.30 | 19.55 | 16.40 | +3.90 | +31.20% | 0.11 | 1 | 14 | 0.56 | 0.89 | 0.01 | -0.10 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 180.00 | 14.10 | 16.60 | 15.35 | 14.26 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.36 | 0.83 | 0.02 | -0.13 | 6/29/2026 | 7/1/2026 4:00:11 PM EST |
| 185.00 | 9.90 | 12.40 | 11.15 | 12.10 | +2.35 | +24.11% | 0.06 | 4 | 27 | 0.36 | 0.74 | 0.02 | -0.15 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 190.00 | 6.50 | 9.10 | 7.80 | 6.30 | +0.30 | +5.00% | 0.04 | 1 | 49 | 0.36 | 0.62 | 0.03 | -0.17 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 195.00 | 3.10 | 6.20 | 4.65 | 5.80 | +0.98 | +20.34% | 0.02 | 1 | 110 | 0.33 | 0.47 | 0.03 | -0.17 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 200.00 | 1.50 | 3.40 | 2.45 | 4.24 | +0.74 | +21.15% | 0.01 | 1 | 123 | 0.30 | 0.33 | 0.03 | -0.16 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 210.00 | 0.20 | 3.00 | 1.60 | 1.52 | +0.32 | +26.67% | 0.01 | 2 | 15 | 0.38 | 0.15 | 0.02 | -0.11 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 220.00 | 0.15 | 0.75 | 0.45 | 0.58 | -0.47 | -44.77% | 0.00 | 3 | 3 | 0.38 | 0.08 | 0.01 | -0.08 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 230.00 | 0.05 | 1.20 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.03 | 0.00 | -0.04 | 6/29/2026 | 7/1/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 7/1/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.44 | -0.09 | -16.99% | 0.00 | 1 | 8 | 0.61 | -0.02 | 0.00 | -0.03 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 165.00 | 0.10 | 0.65 | 0.38 | 0.65 | -0.45 | -40.91% | 0.00 | 2 | 23 | 0.45 | -0.05 | 0.00 | -0.06 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 170.00 | 0.30 | 1.10 | 0.70 | 0.65 | -0.24 | -26.97% | 0.00 | 7 | 3,131 | 0.45 | -0.07 | 0.01 | -0.08 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 175.00 | 0.05 | 2.65 | 1.35 | 0.80 | -0.90 | -52.95% | 0.01 | 1 | 18 | 0.41 | -0.11 | 0.01 | -0.10 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 180.00 | 0.25 | 3.20 | 1.73 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.38 | -0.17 | 0.02 | -0.13 | 6/30/2026 | 7/1/2026 4:00:11 PM EST |
| 185.00 | 0.80 | 3.30 | 2.05 | 2.07 | -0.93 | -31.00% | 0.01 | 1 | 10 | 0.33 | -0.26 | 0.02 | -0.15 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 190.00 | 2.65 | 5.40 | 4.03 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.35 | -0.38 | 0.03 | -0.17 | 6/29/2026 | 7/1/2026 4:00:11 PM EST |
| 195.00 | 4.70 | 6.30 | 5.50 | 12.59 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.53 | 0.03 | -0.17 | 6/16/2026 | 7/1/2026 4:00:11 PM EST |
| 200.00 | 6.80 | 10.40 | 8.60 | 6.28 | -14.81 | -70.23% | 0.04 | 1 | 1 | 0.29 | -0.67 | 0.03 | -0.16 | 7/1/2026 | 7/1/2026 4:00:11 PM EST |
| 210.00 | 15.50 | 18.40 | 16.95 | % | 0.08 | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.11 | 7/1/2026 4:00:11 PM EST | |||
| 220.00 | 24.80 | 27.50 | 26.15 | % | 0.12 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.08 | 7/1/2026 4:00:11 PM EST | |||
| 230.00 | 34.70 | 37.60 | 36.15 | % | 0.16 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.04 | 7/1/2026 4:00:11 PM EST | |||
| 240.00 | 44.50 | 48.10 | 46.30 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST | |||
| 250.00 | 54.20 | 58.10 | 56.15 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:11 PM EST |