Options Chain for COCA COLA CONS INC COM (COKE) - $183.64 as of 6/18/2026 10:28:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 64.90 | 69.10 | 67.00 | % | 0.58 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 120.00 | 60.00 | 64.20 | 62.10 | % | 0.52 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 125.00 | 55.00 | 59.20 | 57.10 | % | 0.46 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 130.00 | 50.40 | 54.20 | 52.30 | % | 0.40 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 135.00 | 45.50 | 48.80 | 47.15 | % | 0.35 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 6/18/2026 3:59:59 PM EST | |||
| 140.00 | 40.60 | 44.00 | 42.30 | % | 0.30 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 6/18/2026 3:59:59 PM EST | |||
| 145.00 | 35.70 | 39.00 | 37.35 | % | 0.26 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 6/18/2026 3:59:59 PM EST | |||
| 150.00 | 30.80 | 33.40 | 32.10 | 31.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | 0.96 | 0.00 | -0.03 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 155.00 | 26.00 | 28.70 | 27.35 | % | 0.18 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.05 | 6/18/2026 3:59:59 PM EST | |||
| 160.00 | 21.40 | 24.20 | 22.80 | 17.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.07 | 5/18/2026 | 6/18/2026 3:59:59 PM EST |
| 165.00 | 16.90 | 19.60 | 18.25 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.35 | 0.82 | 0.01 | -0.09 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 170.00 | 12.80 | 15.60 | 14.20 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.35 | 0.75 | 0.02 | -0.11 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 175.00 | 10.40 | 11.80 | 11.10 | 10.85 | -1.75 | -13.89% | 0.06 | 24 | 33 | 0.37 | 0.66 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 180.00 | 7.50 | 8.60 | 8.05 | 7.75 | -1.75 | -18.43% | 0.04 | 7 | 19 | 0.36 | 0.55 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 185.00 | 3.90 | 6.40 | 5.15 | 5.10 | -2.80 | -35.45% | 0.03 | 4 | 15 | 0.33 | 0.44 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 190.00 | 2.40 | 4.20 | 3.30 | 3.47 | -2.97 | -46.12% | 0.02 | 23 | 36 | 0.32 | 0.33 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 195.00 | 1.65 | 2.90 | 2.28 | 1.72 | -2.78 | -61.78% | 0.01 | 5 | 16 | 0.33 | 0.23 | 0.02 | -0.09 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 200.00 | 0.70 | 1.90 | 1.30 | 1.25 | -1.90 | -60.32% | 0.01 | 9 | 40 | 0.32 | 0.16 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 210.00 | 0.20 | 1.35 | 0.78 | 0.73 | -1.84 | -71.60% | 0.00 | 2 | 11 | 0.36 | 0.07 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.02 | 0.00 | -0.02 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 6/18/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 6/18/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.03 | 6/18/2026 3:59:59 PM EST | |||
| 150.00 | 0.15 | 1.40 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.45 | -0.04 | 0.00 | -0.03 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 155.00 | 0.10 | 1.40 | 0.75 | 1.15 | -0.26 | -18.44% | 0.00 | 5 | 13 | 0.38 | -0.08 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 160.00 | 0.70 | 2.05 | 1.38 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | -0.12 | 0.01 | -0.07 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 165.00 | 0.70 | 2.95 | 1.83 | 1.78 | -0.37 | -17.21% | 0.01 | 1 | 13 | 0.37 | -0.18 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 170.00 | 2.20 | 3.20 | 2.70 | 2.70 | +0.37 | +15.88% | 0.02 | 688 | 2,436 | 0.36 | -0.25 | 0.02 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 175.00 | 3.50 | 5.30 | 4.40 | 5.00 | +1.94 | +63.40% | 0.03 | 9 | 3 | 0.36 | -0.34 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 180.00 | 5.90 | 7.60 | 6.75 | 6.89 | +1.46 | +26.89% | 0.04 | 6 | 18 | 0.37 | -0.45 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 185.00 | 7.60 | 10.40 | 9.00 | 9.40 | +1.70 | +22.08% | 0.05 | 2 | 10 | 0.35 | -0.56 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 190.00 | 10.90 | 13.50 | 12.20 | 10.45 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.34 | -0.67 | 0.02 | -0.10 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 195.00 | 14.10 | 17.00 | 15.55 | 12.59 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.30 | -0.77 | 0.02 | -0.09 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 200.00 | 18.40 | 21.20 | 19.80 | 21.09 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.43 | -0.84 | 0.01 | -0.07 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 210.00 | 27.50 | 30.40 | 28.95 | % | 0.14 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.04 | 6/18/2026 3:59:59 PM EST | |||
| 220.00 | 36.50 | 40.20 | 38.35 | % | 0.17 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 6/18/2026 3:59:59 PM EST | |||
| 230.00 | 46.40 | 50.50 | 48.45 | % | 0.21 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 240.00 | 56.40 | 60.50 | 58.45 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 250.00 | 66.40 | 70.50 | 68.45 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST |