Options Chain for COCA COLA CONS INC COM (COKE) - $150.35 as of 1/12/2026 1:37:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 43.10 | 47.20 | 45.15 | % | 0.43 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 110.00 | 38.00 | 42.10 | 40.05 | % | 0.36 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 115.00 | 33.00 | 37.20 | 35.10 | % | 0.31 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 120.00 | 28.10 | 32.20 | 30.15 | % | 0.25 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 125.00 | 23.10 | 27.20 | 25.15 | % | 0.20 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 130.00 | 19.20 | 21.90 | 20.55 | % | 0.16 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 135.00 | 14.10 | 15.80 | 14.95 | % | 0.11 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 140.00 | 9.00 | 10.80 | 9.90 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.67 | 0.97 | 0.01 | -0.06 | 1/2/2026 | 1/12/2026 3:59:54 PM EST |
| 145.00 | 4.40 | 7.00 | 5.70 | 9.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | 0.85 | 0.05 | -0.18 | 12/29/2025 | 1/12/2026 3:59:54 PM EST |
| 150.00 | 1.05 | 2.80 | 1.93 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | 0.53 | 0.08 | -0.26 | 1/9/2026 | 1/12/2026 3:59:54 PM EST |
| 155.00 | 0.20 | 1.00 | 0.60 | 0.55 | +0.40 | +266.67% | 0.00 | 14 | 46 | 0.33 | 0.17 | 0.05 | -0.14 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.13 | +52.00% | 0.00 | 14 | 43 | 0.60 | 0.03 | 0.01 | -0.03 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.23 | -0.07 | -23.34% | 0.00 | 3 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:54 PM EST |
| 175.00 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/12/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.11 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.13 | % | 0.00 | 11 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:54 PM EST | |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.24 | -0.93 | -79.49% | 0.00 | 14 | 1 | 0.56 | -0.03 | 0.01 | -0.06 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 145.00 | 0.10 | 1.40 | 0.75 | 0.60 | -0.16 | -21.06% | 0.01 | 16 | 30 | 0.39 | -0.15 | 0.05 | -0.18 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 150.00 | 0.95 | 3.20 | 2.08 | 1.95 | -0.05 | -2.50% | 0.01 | 12 | 53 | 0.36 | -0.47 | 0.08 | -0.26 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 155.00 | 4.50 | 6.50 | 5.50 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.57 | -0.83 | 0.05 | -0.14 | 1/6/2026 | 1/12/2026 3:59:54 PM EST |
| 160.00 | 8.70 | 11.20 | 9.95 | 10.12 | -0.58 | -5.43% | 0.06 | 1 | 51 | 0.73 | -0.97 | 0.01 | -0.03 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 165.00 | 13.50 | 16.80 | 15.15 | 18.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.07 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:54 PM EST |
| 170.00 | 18.10 | 22.00 | 20.05 | 16.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 3:59:54 PM EST |
| 175.00 | 23.10 | 27.00 | 25.05 | % | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 180.00 | 28.10 | 32.00 | 30.05 | % | 0.17 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 185.00 | 33.10 | 37.00 | 35.05 | % | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 190.00 | 38.10 | 42.00 | 40.05 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 195.00 | 43.00 | 47.00 | 45.00 | % | 0.23 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 200.00 | 48.00 | 52.00 | 50.00 | % | 0.25 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 210.00 | 58.00 | 62.00 | 60.00 | % | 0.29 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 220.00 | 68.00 | 72.00 | 70.00 | % | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 230.00 | 78.00 | 82.00 | 80.00 | % | 0.35 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST |