Options Chain for COCA COLA CONS INC COM (COKE) - $187.90 as of 8/2/2026 8:38:50 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 | 57.30 | 60.90 | 59.10 | % | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 135.00 | 52.20 | 56.00 | 54.10 | % | 0.40 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 7/31/2026 3:59:58 PM EST | |||
| 140.00 | 47.90 | 51.20 | 49.55 | % | 0.35 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.04 | 7/31/2026 3:59:58 PM EST | |||
| 145.00 | 43.10 | 46.40 | 44.75 | 27.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.04 | 0.97 | 0.00 | -0.05 | 7/8/2026 | 7/31/2026 3:59:58 PM EST |
| 150.00 | 37.80 | 41.70 | 39.75 | 34.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.07 | 7/21/2026 | 7/31/2026 3:59:58 PM EST |
| 155.00 | 33.90 | 37.00 | 35.45 | % | 0.23 | 0 | 0 | 0.87 | 0.93 | 0.00 | -0.11 | 7/31/2026 3:59:58 PM EST | |||
| 160.00 | 29.30 | 32.50 | 30.90 | 25.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | 0.90 | 0.01 | -0.13 | 7/24/2026 | 7/31/2026 3:59:58 PM EST |
| 165.00 | 24.80 | 28.00 | 26.40 | 24.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | 0.85 | 0.01 | -0.17 | 7/22/2026 | 7/31/2026 3:59:58 PM EST |
| 170.00 | 20.70 | 24.00 | 22.35 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | 0.80 | 0.01 | -0.19 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 175.00 | 16.80 | 20.00 | 18.40 | 15.86 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.58 | 0.74 | 0.01 | -0.21 | 7/10/2026 | 7/31/2026 3:59:58 PM EST |
| 180.00 | 13.40 | 16.50 | 14.95 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.56 | 0.67 | 0.01 | -0.23 | 7/24/2026 | 7/31/2026 3:59:58 PM EST |
| 185.00 | 10.50 | 13.40 | 11.95 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.55 | 0.59 | 0.02 | -0.24 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 190.00 | 7.70 | 9.30 | 8.50 | 8.41 | -0.59 | -6.56% | 0.04 | 4 | 42 | 0.50 | 0.51 | 0.02 | -0.24 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 195.00 | 5.30 | 7.90 | 6.60 | 7.64 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.51 | 0.42 | 0.02 | -0.22 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 200.00 | 4.50 | 5.60 | 5.05 | 4.50 | -0.90 | -16.67% | 0.03 | 8 | 172 | 0.52 | 0.34 | 0.02 | -0.20 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 210.00 | 0.75 | 3.00 | 1.88 | 2.32 | -0.10 | -4.14% | 0.01 | 1 | 70 | 0.43 | 0.19 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 220.00 | 0.60 | 2.35 | 1.48 | 1.00 | -0.25 | -20.00% | 0.01 | 2 | 11 | 0.52 | 0.09 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | 0.04 | 0.00 | -0.05 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.02 | 0.00 | -0.02 | 7/17/2026 | 7/31/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 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 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.20 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/31/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.18 | -0.01 | 0.00 | -0.03 | 7/13/2026 | 7/31/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | -0.01 | 0.00 | -0.04 | 7/15/2026 | 7/31/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.85 | 1.43 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.02 | -0.03 | 0.00 | -0.05 | 7/20/2026 | 7/31/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 3.00 | 1.50 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.94 | -0.04 | 0.00 | -0.07 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 155.00 | 0.35 | 3.30 | 1.83 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.68 | -0.07 | 0.00 | -0.11 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 160.00 | 0.65 | 2.50 | 1.58 | 1.80 | +0.53 | +41.74% | 0.01 | 10 | 51 | 0.59 | -0.10 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 165.00 | 0.85 | 3.10 | 1.98 | 2.50 | -0.10 | -3.85% | 0.01 | 1 | 419 | 0.55 | -0.15 | 0.01 | -0.17 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 170.00 | 1.60 | 4.40 | 3.00 | 3.12 | -0.48 | -13.34% | 0.02 | 7 | 29 | 0.56 | -0.20 | 0.01 | -0.19 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 175.00 | 3.20 | 5.60 | 4.40 | 4.30 | -0.10 | -2.28% | 0.03 | 2 | 940 | 0.56 | -0.26 | 0.01 | -0.21 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 180.00 | 4.70 | 7.20 | 5.95 | 5.80 | +0.30 | +5.46% | 0.03 | 1 | 24 | 0.55 | -0.33 | 0.01 | -0.23 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 185.00 | 6.10 | 9.30 | 7.70 | 7.96 | +1.86 | +30.50% | 0.04 | 2 | 3,083 | 0.53 | -0.41 | 0.02 | -0.24 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 190.00 | 8.30 | 11.90 | 10.10 | 11.20 | +3.90 | +53.43% | 0.05 | 18 | 20 | 0.53 | -0.49 | 0.02 | -0.24 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 195.00 | 11.00 | 14.50 | 12.75 | 18.90 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.51 | -0.58 | 0.02 | -0.22 | 7/10/2026 | 7/31/2026 3:59:58 PM EST |
| 200.00 | 14.20 | 17.50 | 15.85 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.49 | -0.66 | 0.02 | -0.20 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 210.00 | 21.80 | 25.10 | 23.45 | 18.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.44 | -0.81 | 0.01 | -0.14 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 220.00 | 30.60 | 33.90 | 32.25 | % | 0.15 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.09 | 7/31/2026 3:59:58 PM EST | |||
| 230.00 | 40.10 | 43.20 | 41.65 | % | 0.18 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.05 | 7/31/2026 3:59:58 PM EST | |||
| 240.00 | 50.00 | 53.90 | 51.95 | % | 0.22 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 250.00 | 59.90 | 63.90 | 61.90 | % | 0.25 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 260.00 | 69.90 | 73.90 | 71.90 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 270.00 | 80.00 | 83.90 | 81.95 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 280.00 | 89.90 | 94.50 | 92.20 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST |