Options Chain for COCA COLA CONS INC COM (COKE) - $161.75 as of 11/25/2025 10:24:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 81.50 | 85.50 | 83.50 | 35.90 | 0.00 | 0.00% | 1.04 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/24/2025 3:59:54 PM EST |
| 85.00 | 76.60 | 80.60 | 78.60 | 31.00 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/24/2025 3:59:54 PM EST |
| 90.00 | 71.60 | 75.60 | 73.60 | 44.10 | 0.00 | 0.00% | 0.82 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 3:59:54 PM EST |
| 95.00 | 66.60 | 70.30 | 68.45 | 21.25 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 11/24/2025 3:59:54 PM EST |
| 100.00 | 61.70 | 65.20 | 63.45 | 43.20 | 0.00 | 0.00% | 0.63 | 0 | 21 | 1.24 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:54 PM EST |
| 105.00 | 56.70 | 60.20 | 58.45 | 45.00 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.27 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:54 PM EST |
| 110.00 | 51.70 | 55.20 | 53.45 | 54.35 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 115.00 | 46.80 | 50.20 | 48.50 | 48.90 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.95 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 120.00 | 41.80 | 45.30 | 43.55 | 41.48 | 0.00 | 0.00% | 0.36 | 0 | 58 | 0.85 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 125.00 | 36.90 | 40.30 | 38.60 | 40.15 | 0.00 | 0.00% | 0.31 | 0 | 29 | 0.75 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 130.00 | 31.90 | 35.30 | 33.60 | 34.45 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.67 | 0.99 | 0.00 | -0.04 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 135.00 | 27.10 | 30.40 | 28.75 | 31.00 | 0.00 | 0.00% | 0.21 | 0 | 85 | 0.68 | 0.98 | 0.00 | -0.05 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 140.00 | 22.20 | 25.60 | 23.90 | 24.80 | 0.00 | 0.00% | 0.17 | 0 | 78 | 0.62 | 0.95 | 0.01 | -0.06 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 145.00 | 17.30 | 20.80 | 19.05 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.54 | 0.90 | 0.01 | -0.08 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 150.00 | 12.80 | 16.00 | 14.40 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.42 | 0.83 | 0.02 | -0.10 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 155.00 | 8.40 | 11.80 | 10.10 | 10.59 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.32 | 0.73 | 0.02 | -0.11 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 160.00 | 4.90 | 6.90 | 5.90 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 153 | 0.28 | 0.60 | 0.03 | -0.12 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 165.00 | 1.75 | 5.60 | 3.68 | 3.84 | 0.00 | 0.00% | 0.02 | 0 | 629 | 0.28 | 0.43 | 0.03 | -0.11 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 170.00 | 0.20 | 2.70 | 1.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.27 | 0.27 | 0.03 | -0.09 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 175.00 | 0.05 | 1.60 | 0.83 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.23 | 0.15 | 0.02 | -0.06 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.08 | 0.01 | -0.04 | 11/19/2025 | 11/24/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.03 | 0.01 | -0.02 | 11/19/2025 | 11/24/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.57 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/24/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | -0.01 | 0.00 | -0.04 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.90 | 0.95 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.56 | -0.02 | 0.00 | -0.05 | 11/10/2025 | 11/24/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.48 | -0.05 | 0.01 | -0.06 | 11/19/2025 | 11/24/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.70 | 1.35 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.38 | -0.10 | 0.01 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 150.00 | 0.05 | 3.00 | 1.53 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.32 | -0.17 | 0.02 | -0.10 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 155.00 | 0.05 | 2.20 | 1.13 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.26 | -0.27 | 0.02 | -0.11 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 160.00 | 1.05 | 4.90 | 2.98 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.26 | -0.40 | 0.03 | -0.12 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 165.00 | 3.50 | 7.20 | 5.35 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.28 | -0.57 | 0.03 | -0.11 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 170.00 | 7.10 | 10.40 | 8.75 | 8.25 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.35 | -0.73 | 0.03 | -0.09 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 175.00 | 11.00 | 14.30 | 12.65 | % | 0.07 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.06 | 11/24/2025 3:59:54 PM EST | |||
| 180.00 | 15.20 | 18.70 | 16.95 | % | 0.09 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.04 | 11/24/2025 3:59:54 PM EST | |||
| 185.00 | 19.70 | 23.60 | 21.65 | % | 0.12 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 11/24/2025 3:59:54 PM EST | |||
| 190.00 | 24.70 | 28.60 | 26.65 | % | 0.14 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/24/2025 3:59:54 PM EST | |||
| 195.00 | 29.70 | 33.60 | 31.65 | % | 0.16 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 200.00 | 34.70 | 38.60 | 36.65 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 210.00 | 45.00 | 48.60 | 46.80 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 220.00 | 54.60 | 58.60 | 56.60 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 230.00 | 64.60 | 68.60 | 66.60 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 240.00 | 74.60 | 78.60 | 76.60 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST |