Options Chain for COCA COLA CONS INC COM (COKE) - $195.63 as of 7/3/2026 6:14:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 64.70 | 68.80 | 66.75 | % | 0.51 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 135.00 | 59.90 | 63.90 | 61.90 | % | 0.46 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 140.00 | 55.00 | 59.10 | 57.05 | % | 0.41 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 145.00 | 50.20 | 54.30 | 52.25 | 41.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.73 | 0.96 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 150.00 | 45.40 | 49.50 | 47.45 | % | 0.32 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 155.00 | 40.70 | 44.80 | 42.75 | % | 0.28 | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 160.00 | 36.10 | 40.20 | 38.15 | % | 0.24 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 165.00 | 31.80 | 35.70 | 33.75 | % | 0.20 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.08 | 7/2/2026 4:00:06 PM EST | |||
| 170.00 | 28.50 | 31.40 | 29.95 | % | 0.18 | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.09 | 7/2/2026 4:00:06 PM EST | |||
| 175.00 | 23.70 | 27.10 | 25.40 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.45 | 0.78 | 0.01 | -0.10 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 180.00 | 20.60 | 23.50 | 22.05 | 12.07 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.45 | 0.73 | 0.01 | -0.11 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 185.00 | 17.10 | 19.80 | 18.45 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.43 | 0.68 | 0.01 | -0.12 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 190.00 | 13.60 | 16.70 | 15.15 | 16.82 | +10.37 | +160.78% | 0.08 | 3 | 4 | 0.42 | 0.61 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 195.00 | 11.10 | 13.90 | 12.50 | 12.70 | +1.50 | +13.40% | 0.06 | 1 | 4 | 0.41 | 0.55 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 200.00 | 8.90 | 11.30 | 10.10 | 11.18 | +2.28 | +25.62% | 0.05 | 4 | 36 | 0.41 | 0.48 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 210.00 | 4.80 | 7.40 | 6.10 | 6.20 | +1.90 | +44.19% | 0.03 | 2 | 4 | 0.39 | 0.34 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 220.00 | 2.50 | 5.00 | 3.75 | % | 0.02 | 0 | 0 | 0.39 | 0.23 | 0.01 | -0.09 | 7/2/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.01 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.05 | 1.90 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.01 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.90 | 1.45 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.02 | 0.00 | -0.03 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 145.00 | 0.10 | 2.55 | 1.33 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.04 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 150.00 | 0.20 | 2.85 | 1.53 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.06 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 155.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 160.00 | 0.05 | 3.10 | 1.58 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.11 | 0.01 | -0.07 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 165.00 | 0.85 | 4.00 | 2.43 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.14 | 0.01 | -0.08 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 170.00 | 2.80 | 3.50 | 3.15 | 6.83 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.44 | -0.18 | 0.01 | -0.09 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 175.00 | 3.20 | 5.10 | 4.15 | 4.10 | +0.05 | +1.24% | 0.02 | 76 | 3 | 0.43 | -0.22 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 180.00 | 5.00 | 6.10 | 5.55 | 5.40 | -0.90 | -14.29% | 0.03 | 102 | 5 | 0.43 | -0.27 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 185.00 | 5.20 | 8.00 | 6.60 | 6.19 | -0.61 | -8.98% | 0.04 | 2 | 1 | 0.40 | -0.32 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 190.00 | 6.90 | 10.30 | 8.60 | % | 0.05 | 0 | 0 | 0.40 | -0.39 | 0.01 | -0.12 | 7/2/2026 4:00:06 PM EST | |||
| 195.00 | 9.10 | 12.30 | 10.70 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.39 | -0.45 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 200.00 | 11.70 | 15.00 | 13.35 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.39 | -0.52 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 210.00 | 17.70 | 20.60 | 19.15 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.01 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 220.00 | 25.10 | 28.00 | 26.55 | % | 0.12 | 0 | 0 | 0.35 | -0.77 | 0.01 | -0.09 | 7/2/2026 4:00:06 PM EST | |||
| 230.00 | 33.40 | 37.50 | 35.45 | % | 0.15 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 240.00 | 42.80 | 46.80 | 44.80 | % | 0.19 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 250.00 | 52.50 | 56.50 | 54.50 | % | 0.22 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 260.00 | 62.40 | 66.80 | 64.60 | % | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 270.00 | 72.40 | 76.80 | 74.60 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 280.00 | 82.40 | 86.90 | 84.65 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST |