Dark

Check out our API

COKE
Coca-Cola Consolidated, Inc. Common Stock
stock NASDAQ

At Close

Dec 12, 2025 3:59:55 PM EST

165.85USD+3.035%(+4.89)489,825

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 9, 2025 9:26:30 AM EST

167.60USD+4.125%(+6.64)0

After-hours

Dec 12, 2025 4:33:30 PM EST

165.50USD-0.208%(-0.35)9,179

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,164	173	10	453

COKE Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

COKE Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

COKE Dec 19, 2025 Exp. - Max Pain @ $135.00

Puts

Calls

COKE Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0	0%	0			COKE251219C00240000
230 C	0	0%	0			COKE251219C00230000
220 C	0	0%	0			COKE251219C00220000
210 C	0	0%	0			COKE251219C00210000
200 C	0.05	0.00%	1	9	12-08	COKE251219C00200000
195 C	0.35	0%	1	1	11-20	COKE251219C00195000
190 C	0.05	-91.67%	1	13	12-05	COKE251219C00190000
185 C	0.50	0.00%	19	20	12-01	COKE251219C00185000
180 C	0.55	-26.67%	1	1	11-25	COKE251219C00180000
175 C	0.35	+2.94%	1	82	12-10	COKE251219C00175000
170 C	0.94	-49.46%	20	47	12-09	COKE251219C00170000
165 C	0.90	-55.00%	6	638	12-11	COKE251219C00165000
160 C	4.95	+17.86%	1	83	12-11	COKE251219C00160000
155 C	8.83	-18.99%	3	31	12-02	COKE251219C00155000
150 C	16.00	+17.56%	6	77	11-20	COKE251219C00150000
145 C	20.00	+21.51%	3	4	11-21	COKE251219C00145000
140 C	24.52	-1.13%	1	77	11-28	COKE251219C00140000
135 C	29.88	-3.61%	1	85	12-09	COKE251219C00135000
130 C	32.11	-6.79%	1	26	11-25	COKE251219C00130000
125 C	38.80	-3.00%	1	27	12-10	COKE251219C00125000
120 C	43.91	+3.08%	1	57	12-10	COKE251219C00120000
115 C	48.50	-0.21%	1	12	12-11	COKE251219C00115000
110 C	54.35	+97.42%	2	10	11-21	COKE251219C00110000
105 C	57.50	+27.78%	3	9	12-01	COKE251219C00105000
100 C	62.50	-4.29%	1	19	12-01	COKE251219C00100000
95 C	21.25	0%	1	1	06-26	COKE251219C00095000
90 C	44.10	+47.25%	2	3	10-30	COKE251219C00090000
85 C	31.00	+0.32%	1	1	09-23	COKE251219C00085000
80 C	35.90	+0.39%	1	4	09-22	COKE251219C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			COKE251219P00240000
230 P	0	0%	0			COKE251219P00230000
220 P	0	0%	0			COKE251219P00220000
210 P	0	0%	0			COKE251219P00210000
200 P	0	0%	0			COKE251219P00200000
195 P	0	0%	0			COKE251219P00195000
190 P	0	0%	0			COKE251219P00190000
185 P	0	0%	0			COKE251219P00185000
180 P	20.40	0%	1	1	12-10	COKE251219P00180000
175 P	15.40	0%	1	1	12-10	COKE251219P00175000
170 P	7.50	-9.09%	1	8	12-01	COKE251219P00170000
165 P	3.69	+60.43%	1	19	12-11	COKE251219P00165000
160 P	2.20	+22.22%	12	115	12-11	COKE251219P00160000
155 P	0.69	-26.60%	1	21	12-09	COKE251219P00155000
150 P	0.72	+9.09%	3	31	12-03	COKE251219P00150000
145 P	0.22	-89.77%	1	34	12-03	COKE251219P00145000
140 P	0.15	-54.55%	5	24	12-02	COKE251219P00140000
135 P	0.05	-97.82%	2	17	12-11	COKE251219P00135000
130 P	0.39	-95.21%	1	4	11-18	COKE251219P00130000
125 P	0.05	0.00%	10	5	12-11	COKE251219P00125000
120 P	0.05	-50.00%	5	29	12-05	COKE251219P00120000
115 P	0.09	-60.87%	1	45	12-11	COKE251219P00115000
110 P	0.16	-27.27%	1	44	11-21	COKE251219P00110000
105 P	0.40	-71.43%	1	5	12-02	COKE251219P00105000
100 P	0.50	-47.37%	1	3	10-30	COKE251219P00100000
95 P	0.80	+14.29%	1	8	10-29	COKE251219P00095000
90 P	0.60	-46.90%	1	16	10-29	COKE251219P00090000
85 P	0.12	-55.56%	6	20	10-30	COKE251219P00085000
80 P	0.05	-91.67%	10	13	11-12	COKE251219P00080000

Share