Options Chain for COCA COLA CONS INC COM (COKE) - $193.59 as of 10/6/2026 7:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 63.40 | 67.20 | 65.30 | % | 0.50 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 10/6/2026 4:00:05 PM EST | |||
| 135.00 | 58.40 | 62.30 | 60.35 | 57.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 140.00 | 53.70 | 57.40 | 55.55 | 53.13 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.74 | 0.98 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 145.00 | 49.00 | 52.60 | 50.80 | % | 0.35 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 10/6/2026 4:00:05 PM EST | |||
| 150.00 | 44.00 | 47.70 | 45.85 | % | 0.31 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.05 | 10/6/2026 4:00:05 PM EST | |||
| 155.00 | 39.60 | 43.00 | 41.30 | % | 0.27 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.06 | 10/6/2026 4:00:05 PM EST | |||
| 160.00 | 34.60 | 38.40 | 36.50 | % | 0.23 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.07 | 10/6/2026 4:00:05 PM EST | |||
| 165.00 | 30.40 | 33.90 | 32.15 | % | 0.19 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.09 | 10/6/2026 4:00:05 PM EST | |||
| 170.00 | 26.00 | 29.60 | 27.80 | % | 0.16 | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.11 | 10/6/2026 4:00:05 PM EST | |||
| 175.00 | 21.70 | 25.70 | 23.70 | % | 0.14 | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.12 | 10/6/2026 4:00:05 PM EST | |||
| 180.00 | 18.70 | 22.10 | 20.40 | 22.00 | +0.70 | +3.29% | 0.11 | 1 | 1 | 0.34 | 0.75 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 185.00 | 15.40 | 18.20 | 16.80 | 15.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | 0.69 | 0.01 | -0.13 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 190.00 | 12.50 | 15.30 | 13.90 | 15.20 | +2.00 | +15.16% | 0.07 | 6 | 1 | 0.36 | 0.63 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 195.00 | 10.90 | 12.30 | 11.60 | 11.95 | +1.95 | +19.50% | 0.06 | 1 | 6 | 0.37 | 0.57 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 200.00 | 8.00 | 9.90 | 8.95 | 9.64 | +2.57 | +36.36% | 0.04 | 5 | 7 | 0.36 | 0.49 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 210.00 | 3.60 | 7.10 | 5.35 | 5.60 | +2.10 | +60.00% | 0.03 | 1 | 28 | 0.36 | 0.35 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 220.00 | 1.15 | 4.90 | 3.03 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.36 | 0.22 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 3.50 | 1.75 | 1.75 | +0.25 | +16.67% | 0.01 | 1 | 35 | 0.50 | 0.13 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.07 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.03 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 10/6/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 10/6/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 10/6/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 10/6/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.55 | 1.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.03 | 0.00 | -0.04 | 9/24/2026 | 10/6/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.05 | 10/6/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 3.20 | 1.60 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.65 | -0.06 | 0.00 | -0.06 | 9/30/2026 | 10/6/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 3.50 | 1.75 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.09 | 0.01 | -0.07 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 165.00 | 1.50 | 4.00 | 2.75 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.51 | -0.12 | 0.01 | -0.09 | 9/28/2026 | 10/6/2026 4:00:05 PM EST |
| 170.00 | 1.10 | 2.80 | 1.95 | 2.48 | -0.49 | -16.50% | 0.01 | 2 | 8 | 0.40 | -0.16 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 175.00 | 1.75 | 3.60 | 2.68 | 3.00 | -1.85 | -38.15% | 0.02 | 1 | 77 | 0.39 | -0.20 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 180.00 | 3.30 | 6.00 | 4.65 | 6.56 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.43 | -0.25 | 0.01 | -0.12 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 185.00 | 4.40 | 8.20 | 6.30 | 5.84 | % | 0.03 | 2 | 0 | 0.43 | -0.31 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:05 PM EST | |
| 190.00 | 6.50 | 10.20 | 8.35 | 7.73 | -3.01 | -28.03% | 0.04 | 2 | 12 | 0.43 | -0.37 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 195.00 | 10.20 | 11.70 | 10.95 | % | 0.06 | 0 | 0 | 0.45 | -0.43 | 0.01 | -0.13 | 10/6/2026 4:00:05 PM EST | |||
| 200.00 | 11.70 | 15.20 | 13.45 | 13.30 | +0.80 | +6.40% | 0.07 | 3 | 1 | 0.44 | -0.51 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 210.00 | 17.80 | 21.50 | 19.65 | 21.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.65 | 0.01 | -0.11 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 220.00 | 25.60 | 29.40 | 27.50 | % | 0.12 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.08 | 10/6/2026 4:00:05 PM EST | |||
| 230.00 | 34.40 | 38.00 | 36.20 | 36.66 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.50 | -0.87 | 0.01 | -0.06 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 240.00 | 43.70 | 47.30 | 45.50 | % | 0.19 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.03 | 10/6/2026 4:00:05 PM EST | |||
| 250.00 | 53.50 | 56.90 | 55.20 | 57.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.58 | -0.97 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 260.00 | 63.40 | 67.50 | 65.45 | % | 0.25 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 10/6/2026 4:00:05 PM EST | |||
| 270.00 | 73.40 | 77.40 | 75.40 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 280.00 | 83.40 | 87.50 | 85.45 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 290.00 | 93.40 | 97.40 | 95.40 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 300.00 | 103.40 | 107.40 | 105.40 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST |