Options Chain for COCA COLA CONS INC COM (COKE) - $184.70 as of 7/27/2026 1:38:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 95.10 | 99.10 | 97.10 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 95.00 | 90.10 | 94.20 | 92.15 | % | 0.97 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 100.00 | 85.00 | 89.20 | 87.10 | % | 0.87 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 105.00 | 80.20 | 84.30 | 82.25 | % | 0.78 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 110.00 | 75.20 | 79.50 | 77.35 | % | 0.70 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 115.00 | 70.30 | 74.40 | 72.35 | 55.50 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.98 | 1.00 | 0.00 | -0.02 | 7/8/2026 | 7/27/2026 3:59:50 PM EST |
| 120.00 | 65.50 | 69.50 | 67.50 | 54.11 | 0.00 | 0.00% | 0.56 | 0 | 6 | 0.92 | 0.99 | 0.00 | -0.02 | 5/18/2026 | 7/27/2026 3:59:50 PM EST |
| 125.00 | 61.00 | 64.60 | 62.80 | % | 0.50 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:50 PM EST | |||
| 130.00 | 56.00 | 59.90 | 57.95 | % | 0.45 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 7/27/2026 3:59:50 PM EST | |||
| 135.00 | 51.50 | 55.00 | 53.25 | 49.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.76 | 0.97 | 0.00 | -0.04 | 3/26/2026 | 7/27/2026 3:59:50 PM EST |
| 140.00 | 46.50 | 50.40 | 48.45 | 39.90 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.72 | 0.95 | 0.00 | -0.05 | 7/9/2026 | 7/27/2026 3:59:50 PM EST |
| 145.00 | 42.00 | 45.80 | 43.90 | % | 0.30 | 0 | 1 | 0.68 | 0.93 | 0.00 | -0.06 | 7/27/2026 3:59:50 PM EST | |||
| 150.00 | 37.50 | 41.30 | 39.40 | 35.10 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.63 | 0.90 | 0.00 | -0.07 | 5/26/2026 | 7/27/2026 3:59:50 PM EST |
| 155.00 | 33.00 | 37.00 | 35.00 | 26.66 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.46 | 0.87 | 0.01 | -0.09 | 5/22/2026 | 7/27/2026 3:59:50 PM EST |
| 160.00 | 29.00 | 33.00 | 31.00 | 29.94 | 0.00 | 0.00% | 0.19 | 0 | 98 | 0.47 | 0.83 | 0.01 | -0.10 | 6/26/2026 | 7/27/2026 3:59:50 PM EST |
| 165.00 | 25.20 | 29.00 | 27.10 | 19.80 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.47 | 0.79 | 0.01 | -0.11 | 7/9/2026 | 7/27/2026 3:59:50 PM EST |
| 170.00 | 21.50 | 25.40 | 23.45 | 23.73 | +6.57 | +38.29% | 0.14 | 1 | 95 | 0.47 | 0.74 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 175.00 | 18.20 | 21.40 | 19.80 | 15.25 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.45 | 0.69 | 0.01 | -0.13 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 180.00 | 14.90 | 18.90 | 16.90 | 12.63 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.46 | 0.63 | 0.01 | -0.13 | 7/13/2026 | 7/27/2026 3:59:50 PM EST |
| 185.00 | 12.00 | 16.00 | 14.00 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.45 | 0.57 | 0.01 | -0.13 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 190.00 | 10.50 | 13.50 | 12.00 | 11.39 | +2.39 | +26.56% | 0.06 | 1 | 150 | 0.46 | 0.51 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 195.00 | 8.30 | 10.60 | 9.45 | 9.20 | +3.70 | +67.28% | 0.05 | 3 | 15 | 0.44 | 0.44 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 200.00 | 5.20 | 7.70 | 6.45 | 7.00 | +1.50 | +27.28% | 0.03 | 1 | 139 | 0.39 | 0.38 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 210.00 | 2.20 | 5.70 | 3.95 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.39 | 0.26 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 220.00 | 0.30 | 4.20 | 2.25 | 2.12 | -0.13 | -5.78% | 0.01 | 1 | 56 | 0.36 | 0.16 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 2.70 | 1.35 | 1.00 | -2.45 | -71.02% | 0.01 | 3 | 124 | 0.49 | 0.10 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 1.95 | 0.98 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.51 | 0.06 | 0.00 | -0.03 | 7/7/2026 | 7/27/2026 3:59:50 PM EST |
| 250.00 | 0.05 | 2.30 | 1.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.03 | 0.00 | -0.02 | 7/13/2026 | 7/27/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.02 | 0.00 | -0.01 | 6/29/2026 | 7/27/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 7/27/2026 3:59:50 PM EST |
| 280.00 | 0.05 | 0.60 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.48 | 0.01 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:50 PM EST |
| 300.00 | 0.05 | 2.15 | 1.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 50 | 0.96 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.04 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 7/27/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 7/27/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.91 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 7/27/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.02 | 6/1/2026 | 7/27/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.65 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.02 | 0.00 | -0.03 | 4/23/2026 | 7/27/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.85 | 1.43 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | -0.03 | 0.00 | -0.04 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 3.20 | 1.60 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | -0.05 | 0.00 | -0.05 | 7/10/2026 | 7/27/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 3.60 | 1.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.68 | -0.07 | 0.00 | -0.06 | 7/17/2026 | 7/27/2026 3:59:50 PM EST |
| 150.00 | 0.20 | 3.70 | 1.95 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.47 | -0.10 | 0.00 | -0.07 | 7/9/2026 | 7/27/2026 3:59:50 PM EST |
| 155.00 | 1.60 | 4.50 | 3.05 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.52 | -0.13 | 0.01 | -0.09 | 7/7/2026 | 7/27/2026 3:59:50 PM EST |
| 160.00 | 1.20 | 5.40 | 3.30 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.47 | -0.17 | 0.01 | -0.10 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 165.00 | 2.50 | 5.50 | 4.00 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.45 | -0.21 | 0.01 | -0.11 | 7/9/2026 | 7/27/2026 3:59:50 PM EST |
| 170.00 | 3.70 | 7.80 | 5.75 | 4.39 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.47 | -0.26 | 0.01 | -0.12 | 7/2/2026 | 7/27/2026 3:59:50 PM EST |
| 175.00 | 5.70 | 9.30 | 7.50 | 8.92 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.47 | -0.31 | 0.01 | -0.13 | 7/21/2026 | 7/27/2026 3:59:50 PM EST |
| 180.00 | 7.50 | 11.20 | 9.35 | 6.56 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.46 | -0.37 | 0.01 | -0.13 | 7/1/2026 | 7/27/2026 3:59:50 PM EST |
| 185.00 | 9.30 | 13.30 | 11.30 | 12.75 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.45 | -0.43 | 0.01 | -0.13 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 190.00 | 13.10 | 15.70 | 14.40 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.46 | -0.49 | 0.01 | -0.13 | 6/12/2026 | 7/27/2026 3:59:50 PM EST |
| 195.00 | 14.40 | 18.50 | 16.45 | 20.30 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.43 | -0.56 | 0.01 | -0.13 | 7/10/2026 | 7/27/2026 3:59:50 PM EST |
| 200.00 | 17.60 | 21.50 | 19.55 | 19.50 | -1.10 | -5.34% | 0.10 | 1 | 92 | 0.42 | -0.62 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 210.00 | 24.60 | 28.50 | 26.55 | 36.75 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.40 | -0.74 | 0.01 | -0.09 | 5/28/2026 | 7/27/2026 3:59:50 PM EST |
| 220.00 | 32.90 | 36.70 | 34.80 | 32.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.50 | -0.84 | 0.01 | -0.07 | 4/7/2026 | 7/27/2026 3:59:50 PM EST |
| 230.00 | 42.00 | 45.90 | 43.95 | 50.66 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.52 | -0.90 | 0.01 | -0.05 | 3/30/2026 | 7/27/2026 3:59:50 PM EST |
| 240.00 | 51.60 | 55.40 | 53.50 | % | 0.22 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.03 | 7/27/2026 3:59:50 PM EST | |||
| 250.00 | 61.60 | 65.90 | 63.75 | % | 0.26 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 7/27/2026 3:59:50 PM EST | |||
| 260.00 | 71.50 | 75.60 | 73.55 | 79.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 3/24/2026 | 7/27/2026 3:59:50 PM EST |
| 270.00 | 81.60 | 85.90 | 83.75 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 280.00 | 91.60 | 95.90 | 93.75 | 80.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 3:59:50 PM EST |
| 290.00 | 101.50 | 105.60 | 103.55 | 90.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 3:59:50 PM EST |
| 300.00 | 111.60 | 115.90 | 113.75 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 310.00 | 121.50 | 125.60 | 123.55 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST |