Dark

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

At Close

Aug 4, 2026 3:59:58 PM EDT

180.83USD+0.039%(+0.07)638,920

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:28:30 AM EDT

178.85USD-1.057%(-1.91)2,792

After-hours

Aug 4, 2026 4:00:30 PM EDT

181.00USD+0.094%(+0.17)87,376

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
276	805	163	572

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.80	-52.10%	3	6	04-08	COKE260918C00310000
300 C	0.70	+1,066.67%	1	8	07-28	COKE260918C00300000
290 C	0.10	-92.00%	4	4	06-17	COKE260918C00290000
280 C	0.75	+114.29%	2	55	07-10	COKE260918C00280000
270 C	0.64	+28.00%	1	29	06-29	COKE260918C00270000
260 C	0.50	+900.00%	1	10	06-29	COKE260918C00260000
250 C	0.80	+14.29%	1	15	07-28	COKE260918C00250000
240 C	1.30	-35.00%	3	49	07-28	COKE260918C00240000
230 C	1.00	-71.01%	3	123	07-27	COKE260918C00230000
220 C	4.40	+107.55%	1	58	07-30	COKE260918C00220000
210 C	3.89	-45.97%	1	98	08-03	COKE260918C00210000
200 C	4.80	-40.00%	6	146	08-03	COKE260918C00200000
195 C	7.00	-27.46%	2	13	08-03	COKE260918C00195000
190 C	9.20	-24.59%	1	151	08-03	COKE260918C00190000
185 C	10.63	-33.98%	4	40	08-03	COKE260918C00185000
180 C	14.10	-41.15%	1	21	08-03	COKE260918C00180000
175 C	29.00	+90.16%	2	18	07-28	COKE260918C00175000
170 C	34.00	+43.28%	1	94	07-28	COKE260918C00170000
165 C	22.58	+14.04%	2	8	08-03	COKE260918C00165000
160 C	29.94	+14.32%	1	98	06-26	COKE260918C00160000
155 C	26.66	-7.85%	2	4	05-22	COKE260918C00155000
150 C	35.10	+41.82%	5	15	05-26	COKE260918C00150000
145 C	26.50	+20.45%	1	1	02-12	COKE260918C00145000
140 C	39.90	+20.91%	1	5	07-09	COKE260918C00140000
135 C	49.90	+7.31%	1	1	03-26	COKE260918C00135000
130 C	0	0%	0			COKE260918C00130000
125 C	0	0%	0			COKE260918C00125000
120 C	54.11	+8.22%	2	6	05-18	COKE260918C00120000
115 C	62.90	+13.33%	1	4	07-09	COKE260918C00115000
110 C	63.90	0%	1	1	07-08	COKE260918C00110000
105 C	0	0%	0			COKE260918C00105000
100 C	0	0%	0			COKE260918C00100000
95 C	0	0%	0			COKE260918C00095000
90 C	0	0%	0			COKE260918C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			COKE260918P00310000
300 P	0	0%	0			COKE260918P00300000
290 P	90.80	0%	5	0	05-07	COKE260918P00290000
280 P	80.80	0%	5	0	05-07	COKE260918P00280000
270 P	0	0%	0			COKE260918P00270000
260 P	79.80	+22.26%	2	4	03-24	COKE260918P00260000
250 P	41.70	0%	2	2	03-17	COKE260918P00250000
240 P	0	0%	0			COKE260918P00240000
230 P	50.66	+55.49%	4	5	03-30	COKE260918P00230000
220 P	28.50	+9.45%	1	5	07-29	COKE260918P00220000
210 P	20.20	-45.03%	1	8	07-29	COKE260918P00210000
200 P	16.00	+14.29%	1	91	07-29	COKE260918P00200000
195 P	20.30	+58.59%	5	20	07-10	COKE260918P00195000
190 P	13.20	+23.36%	1	11	07-30	COKE260918P00190000
185 P	13.39	+29.00%	1	17	08-03	COKE260918P00185000
180 P	9.51	+32.08%	1	18	08-03	COKE260918P00180000
175 P	6.40	+6.67%	1	59	07-31	COKE260918P00175000
170 P	4.39	-54.18%	1	39	07-02	COKE260918P00170000
165 P	8.40	-20.00%	4	48	07-09	COKE260918P00165000
160 P	5.00	+2.04%	1	17	07-23	COKE260918P00160000
155 P	2.33	-22.85%	1	89	07-28	COKE260918P00155000
150 P	1.93	-53.72%	1	13	07-28	COKE260918P00150000
145 P	2.00	-40.30%	3	54	07-17	COKE260918P00145000
140 P	2.30	-8.00%	4	7	07-10	COKE260918P00140000
135 P	0.85	-22.73%	1	7	08-03	COKE260918P00135000
130 P	0.95	-32.14%	2	3	07-28	COKE260918P00130000
125 P	0.88	-56.00%	1	2	07-28	COKE260918P00125000
120 P	1.30	+8.33%	1	68	05-26	COKE260918P00120000
115 P	0	0%	0			COKE260918P00115000
110 P	0.93	-35.86%	1	12	05-11	COKE260918P00110000
105 P	1.57	0%	50	50	02-10	COKE260918P00105000
100 P	0.54	-48.57%	3	31	07-20	COKE260918P00100000
95 P	1.00	-4.76%	1	55	04-06	COKE260918P00095000
90 P	0	0%	0			COKE260918P00090000