Dark

Check out our Level2View

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

At Close

Sep 30, 2026 3:59:46 PM EDT

189.32USD-0.799%(-1.53)371,141

189.29Bid 198.45Ask 9.16Spread

Pre-market

Sep 30, 2026 8:55:30 AM EDT

192.00USD+0.603%(+1.15)102

After-hours

Sep 28, 2026 4:37:30 PM EDT

192.80USD-0.341%(-0.66)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
23	264	88	2,580

COKE Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

COKE Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

COKE Oct 16, 2026 Exp. - Max Pain @ $195.00

Puts

Calls

COKE Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0	0%	0			COKE261016C00280000
270 C	0	0%	0			COKE261016C00270000
260 C	0	0%	0			COKE261016C00260000
250 C	0.07	-82.50%	1	3	09-28	COKE261016C00250000
240 C	0.35	-60.67%	1	1	09-28	COKE261016C00240000
230 C	0.39	-68.29%	1	5	09-28	COKE261016C00230000
220 C	0.28	-37.78%	10	24	09-28	COKE261016C00220000
210 C	0.66	-26.67%	2	52	09-29	COKE261016C00210000
200 C	2.39	-29.71%	1	117	09-29	COKE261016C00200000
195 C	4.39	-12.20%	1	51	09-29	COKE261016C00195000
190 C	8.25	+75.53%	7	11	09-28	COKE261016C00190000
185 C	9.25	+29.92%	1	8	09-28	COKE261016C00185000
180 C	16.10	-9.30%	1	2	09-08	COKE261016C00180000
175 C	18.19	0%	2	1	09-08	COKE261016C00175000
170 C	21.12	-8.25%	3	10	09-29	COKE261016C00170000
165 C	0	0%	0			COKE261016C00165000
160 C	30.00	+1.35%	1	1	09-24	COKE261016C00160000
155 C	39.00	0%	4	1	09-28	COKE261016C00155000
150 C	0	0%	0			COKE261016C00150000
145 C	0	0%	0			COKE261016C00145000
140 C	0	0%	0			COKE261016C00140000
135 C	0	0%	0			COKE261016C00135000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			COKE261016P00280000
270 P	0	0%	0			COKE261016P00270000
260 P	0	0%	0			COKE261016P00260000
250 P	0	0%	0			COKE261016P00250000
240 P	0	0%	0			COKE261016P00240000
230 P	39.10	+15.00%	3	1	09-29	COKE261016P00230000
220 P	31.00	+9.93%	2	2	09-28	COKE261016P00220000
210 P	25.10	+15.67%	4	4	09-25	COKE261016P00210000
200 P	13.20	+13.79%	15	17	09-23	COKE261016P00200000
195 P	6.00	-41.18%	5	13	09-28	COKE261016P00195000
190 P	5.36	-33.00%	1	51	09-29	COKE261016P00190000
185 P	3.12	+17.74%	5	44	09-29	COKE261016P00185000
180 P	2.15	-17.31%	5	2,428	09-29	COKE261016P00180000
175 P	1.13	-30.25%	1	50	09-29	COKE261016P00175000
170 P	0.83	+38.33%	1	26	09-29	COKE261016P00170000
165 P	0.35	-65.00%	2	19	09-28	COKE261016P00165000
160 P	1.10	-23.08%	2	1	09-04	COKE261016P00160000
155 P	0	0%	0			COKE261016P00155000
150 P	0	0%	0			COKE261016P00150000
145 P	0	0%	0			COKE261016P00145000
140 P	0	0%	0			COKE261016P00140000
135 P	0.27	0%	12	12	09-09	COKE261016P00135000

Share