Options Chain for COCA COLA CONS INC COM (COKE) - $190.18 as of 4/18/2026 4:57:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 83.20 | 87.20 | 85.20 | % | 0.81 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 110.00 | 78.30 | 82.30 | 80.30 | % | 0.73 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 115.00 | 73.40 | 77.30 | 75.35 | % | 0.66 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 120.00 | 68.40 | 72.40 | 70.40 | % | 0.59 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 125.00 | 63.50 | 67.50 | 65.50 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 130.00 | 58.60 | 62.60 | 60.60 | % | 0.47 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 135.00 | 53.70 | 57.70 | 55.70 | % | 0.41 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 4/17/2026 4:00:00 PM EST | |||
| 140.00 | 48.90 | 52.80 | 50.85 | % | 0.36 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.06 | 4/17/2026 4:00:00 PM EST | |||
| 145.00 | 44.10 | 47.90 | 46.00 | % | 0.32 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.05 | 4/17/2026 4:00:00 PM EST | |||
| 150.00 | 39.30 | 43.30 | 41.30 | % | 0.28 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.07 | 4/17/2026 4:00:00 PM EST | |||
| 155.00 | 34.60 | 38.60 | 36.60 | % | 0.24 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.09 | 4/17/2026 4:00:00 PM EST | |||
| 160.00 | 30.00 | 33.40 | 31.70 | % | 0.20 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.13 | 4/17/2026 4:00:00 PM EST | |||
| 165.00 | 26.20 | 29.10 | 27.65 | % | 0.17 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.14 | 4/17/2026 4:00:00 PM EST | |||
| 170.00 | 21.50 | 25.30 | 23.40 | 21.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.50 | 0.80 | 0.01 | -0.15 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 175.00 | 17.50 | 21.40 | 19.45 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.49 | 0.75 | 0.01 | -0.17 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 180.00 | 15.10 | 17.00 | 16.05 | 16.05 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.50 | 0.68 | 0.01 | -0.18 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 185.00 | 12.00 | 13.80 | 12.90 | 13.25 | +2.76 | +26.32% | 0.07 | 4 | 7 | 0.49 | 0.61 | 0.02 | -0.18 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 190.00 | 9.30 | 11.00 | 10.15 | 10.41 | +2.01 | +23.93% | 0.05 | 3 | 11 | 0.49 | 0.52 | 0.02 | -0.18 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 195.00 | 7.00 | 8.10 | 7.55 | 7.60 | -0.20 | -2.57% | 0.04 | 8 | 13 | 0.47 | 0.44 | 0.02 | -0.17 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 200.00 | 4.70 | 6.00 | 5.35 | 5.50 | +0.62 | +12.71% | 0.03 | 49 | 37 | 0.45 | 0.36 | 0.02 | -0.16 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 210.00 | 2.30 | 3.10 | 2.70 | 2.75 | +0.25 | +10.00% | 0.01 | 8 | 26 | 0.44 | 0.21 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 220.00 | 0.70 | 1.50 | 1.10 | 1.26 | -0.24 | -16.00% | 0.01 | 9 | 18 | 0.42 | 0.11 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 230.00 | 0.45 | 0.90 | 0.68 | 0.59 | -0.23 | -28.05% | 0.00 | 2 | 29 | 0.45 | 0.05 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.03 | 4/17/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.03 | 4/17/2026 4:00:00 PM EST | |||
| 140.00 | 0.30 | 1.15 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | -0.03 | 0.00 | -0.06 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.05 | 4/17/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.85 | -0.05 | 0.00 | -0.07 | 4/17/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 3.30 | 1.65 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.08 | 0.00 | -0.09 | 3/26/2026 | 4/17/2026 4:00:00 PM EST |
| 160.00 | 0.25 | 3.60 | 1.93 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | -0.12 | 0.01 | -0.13 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 165.00 | 0.75 | 4.20 | 2.48 | 2.32 | -0.28 | -10.77% | 0.02 | 1 | 8 | 0.53 | -0.15 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 170.00 | 1.85 | 4.50 | 3.18 | 3.06 | -0.44 | -12.58% | 0.02 | 10 | 14 | 0.51 | -0.20 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 175.00 | 3.10 | 5.00 | 4.05 | 4.24 | -1.56 | -26.90% | 0.02 | 1,398 | 7 | 0.49 | -0.25 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 180.00 | 4.40 | 6.80 | 5.60 | 6.01 | -0.89 | -12.90% | 0.03 | 28 | 23 | 0.48 | -0.32 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 185.00 | 6.90 | 8.00 | 7.45 | 9.80 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.47 | -0.39 | 0.02 | -0.18 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 190.00 | 9.00 | 10.90 | 9.95 | 9.80 | -1.40 | -12.50% | 0.05 | 2 | 36 | 0.47 | -0.48 | 0.02 | -0.18 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 195.00 | 11.50 | 13.60 | 12.55 | 12.90 | -1.78 | -12.13% | 0.06 | 1 | 53 | 0.46 | -0.56 | 0.02 | -0.17 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 200.00 | 13.60 | 16.50 | 15.05 | 18.91 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.42 | -0.64 | 0.02 | -0.16 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 210.00 | 20.60 | 23.90 | 22.25 | 13.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.36 | -0.79 | 0.01 | -0.12 | 4/10/2026 | 4/17/2026 4:00:00 PM EST |
| 220.00 | 29.60 | 32.30 | 30.95 | % | 0.14 | 0 | 3 | 0.49 | -0.89 | 0.01 | -0.07 | 4/17/2026 4:00:00 PM EST | |||
| 230.00 | 38.60 | 42.40 | 40.50 | % | 0.18 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.04 | 4/17/2026 4:00:00 PM EST | |||
| 240.00 | 48.70 | 51.80 | 50.25 | % | 0.21 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.03 | 4/17/2026 4:00:00 PM EST | |||
| 250.00 | 58.00 | 62.00 | 60.00 | % | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 260.00 | 67.90 | 72.00 | 69.95 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 270.00 | 77.80 | 81.90 | 79.85 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 280.00 | 87.90 | 91.90 | 89.90 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 290.00 | 97.80 | 101.90 | 99.85 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 300.00 | 107.90 | 111.90 | 109.90 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 310.00 | 117.90 | 121.90 | 119.90 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 320.00 | 127.90 | 131.90 | 129.90 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST |