Options Chain for COCA COLA CONS INC COM (COKE) - $189.65 as of 9/25/2026 10:31:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 50.40 | 54.40 | 52.40 | % | 0.39 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:12 AM EST | |||
| 140.00 | 46.00 | 49.40 | 47.70 | % | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:12 AM EST | |||
| 145.00 | 40.50 | 44.30 | 42.40 | % | 0.29 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/25/2026 11:59:12 AM EST | |||
| 150.00 | 36.50 | 38.90 | 37.70 | % | 0.25 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 9/25/2026 11:59:12 AM EST | |||
| 155.00 | 30.80 | 33.90 | 32.35 | % | 0.21 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 9/25/2026 11:59:12 AM EST | |||
| 160.00 | 25.90 | 28.90 | 27.40 | 30.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.59 | 0.96 | 0.01 | -0.05 | 9/24/2026 | 9/25/2026 11:59:12 AM EST |
| 165.00 | 21.10 | 24.10 | 22.60 | % | 0.14 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.08 | 9/25/2026 11:59:12 AM EST | |||
| 170.00 | 16.60 | 19.80 | 18.20 | 23.02 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.30 | 0.85 | 0.01 | -0.11 | 9/22/2026 | 9/25/2026 11:59:12 AM EST |
| 175.00 | 12.40 | 15.20 | 13.80 | 18.19 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | 0.77 | 0.02 | -0.13 | 9/8/2026 | 9/25/2026 11:59:12 AM EST |
| 180.00 | 10.10 | 11.30 | 10.70 | 16.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | 0.67 | 0.02 | -0.15 | 9/8/2026 | 9/25/2026 11:59:12 AM EST |
| 185.00 | 7.00 | 8.10 | 7.55 | 7.12 | -1.88 | -20.89% | 0.04 | 1 | 8 | 0.34 | 0.55 | 0.03 | -0.16 | 9/25/2026 | 9/25/2026 11:59:12 AM EST |
| 190.00 | 4.60 | 5.60 | 5.10 | 4.70 | -1.67 | -26.22% | 0.03 | 1 | 12 | 0.35 | 0.42 | 0.03 | -0.16 | 9/25/2026 | 9/25/2026 11:59:12 AM EST |
| 195.00 | 2.30 | 3.20 | 2.75 | 3.16 | -1.04 | -24.77% | 0.01 | 2 | 47 | 0.34 | 0.31 | 0.02 | -0.14 | 9/25/2026 | 9/25/2026 11:59:12 AM EST |
| 200.00 | 1.30 | 1.90 | 1.60 | 1.56 | -1.14 | -42.23% | 0.01 | 2 | 105 | 0.32 | 0.21 | 0.02 | -0.11 | 9/25/2026 | 9/25/2026 11:59:12 AM EST |
| 210.00 | 0.20 | 0.95 | 0.58 | 0.57 | -0.13 | -18.58% | 0.00 | 2 | 55 | 0.34 | 0.08 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 11:59:12 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.48 | 0.02 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 11:59:12 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/25/2026 11:59:12 AM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 11:59:12 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:59:12 AM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:12 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:12 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:59:12 AM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:12 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 9/25/2026 11:59:12 AM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 9/25/2026 11:59:12 AM EST | |||
| 155.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 9/25/2026 11:59:12 AM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.04 | 0.01 | -0.05 | 9/4/2026 | 9/25/2026 11:59:12 AM EST |
| 165.00 | 0.25 | 1.75 | 1.00 | 1.00 | +0.44 | +78.58% | 0.01 | 6 | 17 | 0.40 | -0.09 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 11:59:12 AM EST |
| 170.00 | 1.00 | 1.70 | 1.35 | 1.35 | +0.35 | +35.00% | 0.01 | 6 | 19 | 0.37 | -0.15 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 11:59:12 AM EST |
| 175.00 | 1.65 | 2.60 | 2.13 | 2.09 | -0.36 | -14.70% | 0.01 | 6 | 49 | 0.35 | -0.23 | 0.02 | -0.13 | 9/25/2026 | 9/25/2026 11:59:12 AM EST |
| 180.00 | 2.80 | 4.20 | 3.50 | 3.10 | +0.60 | +24.00% | 0.02 | 513 | 2,002 | 0.36 | -0.33 | 0.02 | -0.15 | 9/25/2026 | 9/25/2026 11:59:12 AM EST |
| 185.00 | 4.70 | 5.10 | 4.90 | 5.10 | +1.10 | +27.50% | 0.03 | 8 | 34 | 0.34 | -0.45 | 0.03 | -0.16 | 9/25/2026 | 9/25/2026 11:59:12 AM EST |
| 190.00 | 6.70 | 9.40 | 8.05 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.36 | -0.58 | 0.03 | -0.16 | 9/24/2026 | 9/25/2026 11:59:12 AM EST |
| 195.00 | 9.90 | 11.80 | 10.85 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.34 | -0.69 | 0.02 | -0.14 | 9/24/2026 | 9/25/2026 11:59:12 AM EST |
| 200.00 | 13.60 | 15.50 | 14.55 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.42 | -0.79 | 0.02 | -0.11 | 9/23/2026 | 9/25/2026 11:59:12 AM EST |
| 210.00 | 21.90 | 25.10 | 23.50 | 25.10 | +3.40 | +15.67% | 0.11 | 4 | 4 | 0.52 | -0.92 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 11:59:12 AM EST |
| 220.00 | 31.60 | 34.80 | 33.20 | 28.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 9/21/2026 | 9/25/2026 11:59:12 AM EST |
| 230.00 | 41.00 | 44.90 | 42.95 | 34.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 11:59:12 AM EST |
| 240.00 | 51.10 | 54.50 | 52.80 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:12 AM EST | |||
| 250.00 | 61.00 | 64.90 | 62.95 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:12 AM EST | |||
| 260.00 | 71.40 | 74.90 | 73.15 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:12 AM EST | |||
| 270.00 | 81.10 | 84.90 | 83.00 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:12 AM EST | |||
| 280.00 | 91.00 | 94.90 | 92.95 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:12 AM EST |