Dark

Check out our Dark Pool Levels

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

0.00USD-100.000%(-160.96)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 Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
234	39	0	95

COKE Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

COKE Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

COKE Jun 18, 2026 Exp. - Max Pain @ $150.00

Puts

Calls

COKE Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0	0%	0			COKE260618C00240000
230 C	0	0%	0			COKE260618C00230000
220 C	1.93	+1.58%	1	2	12-01	COKE260618C00220000
210 C	3.05	0%	1	1	12-01	COKE260618C00210000
200 C	4.92	0%	1	1	11-14	COKE260618C00200000
195 C	5.67	-12.77%	4	26	11-24	COKE260618C00195000
190 C	6.92	+182.45%	4	4	11-24	COKE260618C00190000
185 C	2.75	0%	1	1	11-11	COKE260618C00185000
180 C	0	0%	0			COKE260618C00180000
175 C	12.80	+12.28%	1	1	11-21	COKE260618C00175000
170 C	13.99	+72.08%	1	3	11-18	COKE260618C00170000
165 C	16.50	-5.71%	1	8	12-08	COKE260618C00165000
160 C	16.50	-14.51%	1	146	12-10	COKE260618C00160000
155 C	14.20	+8.48%	20	21	11-12	COKE260618C00155000
150 C	26.80	+13.80%	1	17	12-05	COKE260618C00150000
145 C	26.80	0%	1	1	11-13	COKE260618C00145000
140 C	34.40	+33.28%	1	5	12-08	COKE260618C00140000
135 C	35.84	-5.68%	1	2	12-03	COKE260618C00135000
130 C	40.76	+162.97%	11	19	11-20	COKE260618C00130000
125 C	19.60	+11.36%	1	3	11-06	COKE260618C00125000
120 C	49.80	0%	2	2	11-20	COKE260618C00120000
115 C	0	0%	0			COKE260618C00115000
110 C	46.93	+34.35%	5	9	11-11	COKE260618C00110000
105 C	0	0%	0			COKE260618C00105000
100 C	64.00	+16.36%	1	1	11-13	COKE260618C00100000
95 C	0	0%	0			COKE260618C00095000
90 C	0	0%	0			COKE260618C00090000
85 C	0	0%	0			COKE260618C00085000
80 C	0	0%	0			COKE260618C00080000
75 C	0	0%	0			COKE260618C00075000
70 C	0	0%	0			COKE260618C00070000
65 C	0	0%	0			COKE260618C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			COKE260618P00240000
230 P	0	0%	0			COKE260618P00230000
220 P	0	0%	0			COKE260618P00220000
210 P	0	0%	0			COKE260618P00210000
200 P	0	0%	0			COKE260618P00200000
195 P	0	0%	0			COKE260618P00195000
190 P	0	0%	0			COKE260618P00190000
185 P	0	0%	0			COKE260618P00185000
180 P	0	0%	0			COKE260618P00180000
175 P	0	0%	0			COKE260618P00175000
170 P	0	0%	0			COKE260618P00170000
165 P	16.79	0%	1	1	11-18	COKE260618P00165000
160 P	12.00	-17.24%	2	42	11-25	COKE260618P00160000
155 P	12.40	0%	2	2	11-17	COKE260618P00155000
150 P	0	0%	0			COKE260618P00150000
145 P	0	0%	0			COKE260618P00145000
140 P	6.35	-10.56%	2	8	11-18	COKE260618P00140000
135 P	4.90	0%	1	1	11-21	COKE260618P00135000
130 P	6.01	-11.23%	1	9	11-11	COKE260618P00130000
125 P	0	0%	0			COKE260618P00125000
120 P	2.25	0%	1	1	12-08	COKE260618P00120000
115 P	0	0%	0			COKE260618P00115000
110 P	1.45	+16.00%	2	14	12-11	COKE260618P00110000
105 P	0	0%	0			COKE260618P00105000
100 P	0	0%	0			COKE260618P00100000
95 P	0	0%	0			COKE260618P00095000
90 P	0	0%	0			COKE260618P00090000
85 P	0	0%	0			COKE260618P00085000
80 P	0.60	-53.85%	1	17	11-20	COKE260618P00080000
75 P	0	0%	0			COKE260618P00075000
70 P	0	0%	0			COKE260618P00070000
65 P	0	0%	0			COKE260618P00065000

Share