Options Chain for COCA COLA CONS INC COM (COKE) - $119.82 as of 10/8/2025 3:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.60 | 61.60 | 59.60 | % | 0.99 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 65.00 | 52.50 | 56.80 | 54.65 | % | 0.84 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 70.00 | 47.60 | 51.50 | 49.55 | % | 0.71 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 75.00 | 42.60 | 46.60 | 44.60 | % | 0.59 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 80.00 | 37.60 | 41.70 | 39.65 | % | 0.50 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 85.00 | 32.70 | 36.70 | 34.70 | % | 0.41 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 90.00 | 27.60 | 31.50 | 29.55 | % | 0.33 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 95.00 | 22.50 | 26.50 | 24.50 | % | 0.26 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 100.00 | 17.60 | 21.80 | 19.70 | % | 0.20 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 105.00 | 12.70 | 16.80 | 14.75 | % | 0.14 | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 10/8/2025 2:59:05 PM EST | |||
| 110.00 | 9.00 | 11.50 | 10.25 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.76 | 0.93 | 0.02 | -0.04 | 9/30/2025 | 10/8/2025 2:59:05 PM EST |
| 115.00 | 4.70 | 6.20 | 5.45 | 6.00 | +1.19 | +24.74% | 0.05 | 1 | 67 | 0.32 | 0.77 | 0.05 | -0.10 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 120.00 | 1.05 | 2.55 | 1.80 | 2.30 | -0.20 | -8.00% | 0.02 | 2 | 137 | 0.30 | 0.48 | 0.07 | -0.13 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 125.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.15 | -23.08% | 0.00 | 25 | 96 | 0.28 | 0.17 | 0.05 | -0.08 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.57 | 0.03 | 0.01 | -0.02 | 9/29/2025 | 10/8/2025 2:59:05 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 140.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 145.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 150.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 160.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 165.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 170.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:05 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.14 | -0.70 | -83.34% | 0.00 | 2 | 32 | 0.51 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | -0.07 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.40 | -0.23 | 0.05 | -0.10 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 120.00 | 2.00 | 2.50 | 2.25 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.31 | -0.52 | 0.07 | -0.13 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 125.00 | 4.20 | 6.90 | 5.55 | 10.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.83 | 0.05 | -0.08 | 9/25/2025 | 10/8/2025 2:59:05 PM EST |
| 130.00 | 8.90 | 11.50 | 10.20 | % | 0.08 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.02 | 10/8/2025 2:59:05 PM EST | |||
| 135.00 | 13.30 | 17.70 | 15.50 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 140.00 | 18.40 | 22.40 | 20.40 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 145.00 | 23.90 | 27.40 | 25.65 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 150.00 | 28.40 | 32.30 | 30.35 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 155.00 | 34.10 | 37.40 | 35.75 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 160.00 | 38.40 | 42.40 | 40.40 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 165.00 | 43.40 | 47.40 | 45.40 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 170.00 | 48.40 | 52.20 | 50.30 | % | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |