Options Chain for COCA COLA CONS INC COM (COKE) - $197.22 as of 10/13/2026 4:10:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 58.30 | 61.20 | 59.75 | % | 0.44 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 140.00 | 53.20 | 55.40 | 54.30 | % | 0.39 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 145.00 | 48.40 | 50.40 | 49.40 | % | 0.34 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 150.00 | 43.50 | 45.40 | 44.45 | % | 0.30 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 155.00 | 38.50 | 40.40 | 39.45 | 39.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:58 PM EST |
| 160.00 | 33.30 | 36.30 | 34.80 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 3:59:58 PM EST |
| 165.00 | 28.00 | 30.40 | 29.20 | % | 0.18 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 170.00 | 23.60 | 25.70 | 24.65 | 26.28 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:58 PM EST |
| 175.00 | 18.20 | 21.30 | 19.75 | 18.19 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.01 | 9/8/2026 | 10/13/2026 3:59:58 PM EST |
| 180.00 | 13.60 | 16.30 | 14.95 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.95 | 0.94 | 0.01 | -0.21 | 9/8/2026 | 10/13/2026 3:59:58 PM EST |
| 185.00 | 8.50 | 11.60 | 10.05 | 12.36 | +5.52 | +80.71% | 0.05 | 4 | 4 | 0.82 | 0.87 | 0.02 | -0.44 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 190.00 | 4.90 | 7.10 | 6.00 | 7.00 | +1.30 | +22.81% | 0.03 | 2 | 16 | 0.49 | 0.71 | 0.04 | -0.55 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 195.00 | 1.35 | 2.50 | 1.93 | 3.55 | -1.40 | -28.29% | 0.01 | 10 | 76 | 0.34 | 0.46 | 0.05 | -0.58 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 200.00 | 0.25 | 2.20 | 1.23 | 1.00 | -0.94 | -48.46% | 0.01 | 3 | 128 | 0.45 | 0.21 | 0.04 | -0.42 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 210.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 146 | 1,264 | 0.44 | 0.01 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.39 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.13 | -0.03 | -18.75% | 0.01 | 1 | 48 | 1.25 | -0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 180.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 1 | 2,444 | 0.47 | -0.06 | 0.01 | -0.21 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 185.00 | 0.15 | 0.55 | 0.35 | 0.35 | -0.42 | -54.55% | 0.00 | 7 | 47 | 0.41 | -0.13 | 0.02 | -0.44 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 0.55 | -1.25 | -69.45% | 0.00 | 3 | 50 | 0.49 | -0.29 | 0.04 | -0.55 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 195.00 | 1.50 | 4.80 | 3.15 | 2.12 | -4.19 | -66.41% | 0.02 | 2 | 14 | 0.38 | -0.54 | 0.05 | -0.58 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 200.00 | 5.00 | 7.80 | 6.40 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.68 | -0.79 | 0.04 | -0.42 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 210.00 | 14.70 | 16.60 | 15.65 | 16.00 | +1.80 | +12.68% | 0.07 | 1 | 1 | 0.65 | -0.99 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 220.00 | 24.70 | 27.00 | 25.85 | 32.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:58 PM EST |
| 230.00 | 34.70 | 37.30 | 36.00 | 39.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:58 PM EST |
| 240.00 | 43.90 | 47.60 | 45.75 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 250.00 | 53.90 | 57.30 | 55.60 | % | 0.22 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 260.00 | 63.90 | 67.70 | 65.80 | % | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 270.00 | 73.90 | 77.10 | 75.50 | % | 0.28 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 280.00 | 84.70 | 87.20 | 85.95 | % | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST |