Options Chain for COCA COLA CONS INC COM (COKE) - $118.21 as of 8/22/2025 3:35:41 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 | 38.50 | 41.30 | 39.90 | 33.27 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 33.90 | 36.50 | 35.20 | 27.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 27.80 | 31.90 | 29.85 | % | 0.33 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 22.80 | 27.00 | 24.90 | % | 0.26 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 18.50 | 21.80 | 20.15 | 19.13 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 14.10 | 16.00 | 15.05 | 9.86 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.44 | 0.95 | 0.01 | -0.03 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 9.70 | 11.20 | 10.45 | 6.82 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.36 | 0.86 | 0.02 | -0.05 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 5.80 | 6.80 | 6.30 | 6.45 | +0.83 | +14.77% | 0.05 | 1 | 73 | 0.27 | 0.71 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 2.70 | 3.60 | 3.15 | 3.05 | +0.16 | +5.54% | 0.03 | 45 | 72 | 0.25 | 0.49 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 1.15 | 1.50 | 1.33 | 1.10 | -0.23 | -17.30% | 0.01 | 6 | 57 | 0.25 | 0.25 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.10 | 0.75 | 0.43 | 0.52 | +0.20 | +62.50% | 0.00 | 9 | 104 | 0.23 | 0.12 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.05 | 2.15 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 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 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.51 | -0.01 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | -0.05 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 0.60 | 1.00 | 0.80 | 0.75 | -0.25 | -25.00% | 0.01 | 3 | 40 | 0.30 | -0.14 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 0.40 | 2.90 | 1.65 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.26 | -0.29 | 0.04 | -0.06 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 2.70 | 3.80 | 3.25 | 2.05 | -2.25 | -52.33% | 0.03 | 2 | 21 | 0.23 | -0.51 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 5.80 | 7.90 | 6.85 | % | 0.05 | 0 | 0 | 0.25 | -0.75 | 0.04 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 9.80 | 11.60 | 10.70 | 15.39 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.88 | 0.03 | -0.03 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 13.80 | 16.80 | 15.30 | % | 0.11 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 18.60 | 22.60 | 20.60 | % | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |