Options Chain for COCA COLA CONS INC COM (COKE) - $116.19 as of 7/29/2025 3:14:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 35.60 | 37.50 | 36.55 | 33.27 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 29.80 | 32.10 | 30.95 | 27.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 25.30 | 28.90 | 27.10 | % | 0.30 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 95.00 | 20.70 | 23.80 | 22.25 | % | 0.23 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 100.00 | 15.30 | 17.90 | 16.60 | 14.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.40 | 0.91 | 0.01 | -0.04 | 6/13/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 12.20 | 13.30 | 12.75 | 15.76 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.32 | 0.82 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 110.00 | 8.70 | 9.70 | 9.20 | 9.50 | -0.94 | -9.01% | 0.08 | 12 | 12 | 0.31 | 0.71 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 115.00 | 5.30 | 6.30 | 5.80 | 6.20 | -0.10 | -1.59% | 0.05 | 1 | 31 | 0.30 | 0.57 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 120.00 | 3.20 | 4.20 | 3.70 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.29 | 0.41 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 125.00 | 1.75 | 2.15 | 1.95 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.28 | 0.27 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 130.00 | 0.60 | 1.05 | 0.83 | 0.88 | -0.14 | -13.73% | 0.01 | 1 | 72 | 0.26 | 0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 135.00 | 0.15 | 0.95 | 0.55 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.08 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.04 | 0.01 | -0.01 | 7/7/2025 | 7/29/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 100.00 | 0.35 | 1.35 | 0.85 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.34 | -0.09 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 1.00 | 1.55 | 1.28 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.31 | -0.18 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 110.00 | 2.15 | 3.30 | 2.73 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.32 | -0.29 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 115.00 | 4.10 | 5.20 | 4.65 | 4.11 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.31 | -0.43 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 120.00 | 6.60 | 7.90 | 7.25 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.29 | -0.59 | 0.03 | -0.05 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 125.00 | 10.00 | 11.10 | 10.55 | % | 0.08 | 0 | 0 | 0.29 | -0.73 | 0.03 | -0.04 | 7/29/2025 1:59:07 PM EST | |||
| 130.00 | 14.10 | 16.30 | 15.20 | % | 0.12 | 0 | 0 | 0.43 | -0.85 | 0.02 | -0.03 | 7/29/2025 1:59:07 PM EST | |||
| 135.00 | 18.30 | 20.70 | 19.50 | % | 0.14 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 140.00 | 22.60 | 25.80 | 24.20 | % | 0.17 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:59:07 PM EST |