Options Chain for COCA COLA CONS INC COM (COKE) - $117.71 as of 7/3/2025 9:09:44 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 | 35.50 | 40.00 | 37.75 | % | 0.47 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 85.00 | 30.80 | 34.90 | 32.85 | % | 0.39 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 90.00 | 25.70 | 29.10 | 27.40 | 24.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 95.00 | 20.70 | 25.00 | 22.85 | 12.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:00 PM EST |
| 100.00 | 15.80 | 20.00 | 17.90 | % | 0.18 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 105.00 | 11.00 | 15.50 | 13.25 | 11.40 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.74 | 0.97 | 0.01 | -0.04 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 110.00 | 7.60 | 9.30 | 8.45 | 7.10 | +0.25 | +3.65% | 0.08 | 3 | 36 | 0.44 | 0.87 | 0.03 | -0.08 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 115.00 | 2.60 | 6.40 | 4.50 | 3.67 | +0.70 | +23.57% | 0.04 | 2 | 38 | 0.51 | 0.68 | 0.05 | -0.11 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 120.00 | 0.15 | 3.50 | 1.83 | 1.33 | +0.03 | +2.31% | 0.02 | 23 | 26 | 0.27 | 0.40 | 0.06 | -0.10 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 125.00 | 0.05 | 0.45 | 0.25 | 0.29 | +0.04 | +16.00% | 0.00 | 4 | 4 | 0.21 | 0.16 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.02 | 7/3/2025 12:59:00 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 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 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 95.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 100.00 | 0.05 | 1.30 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 7/3/2025 12:59:00 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.59 | -0.03 | 0.01 | -0.04 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 110.00 | 0.10 | 1.35 | 0.73 | 1.45 | -0.74 | -33.79% | 0.01 | 1 | 15 | 0.34 | -0.13 | 0.03 | -0.08 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 115.00 | 1.35 | 2.50 | 1.93 | 1.50 | -2.20 | -59.46% | 0.02 | 2 | 3 | 0.34 | -0.32 | 0.05 | -0.11 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 120.00 | 1.55 | 5.60 | 3.58 | % | 0.03 | 0 | 0 | 0.46 | -0.60 | 0.06 | -0.10 | 7/3/2025 12:59:00 PM EST | |||
| 125.00 | 5.70 | 9.20 | 7.45 | % | 0.06 | 0 | 0 | 0.49 | -0.84 | 0.04 | -0.06 | 7/3/2025 12:59:00 PM EST | |||
| 130.00 | 10.50 | 14.50 | 12.50 | % | 0.10 | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.02 | 7/3/2025 12:59:00 PM EST | |||
| 135.00 | 15.20 | 18.70 | 16.95 | % | 0.13 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 140.00 | 20.20 | 24.60 | 22.40 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST |