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)371,180

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
177	768	73	170

COKE Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

COKE Dec 18, 2026 Exp. - Max Pain @ $175.00

Puts

Calls

COKE Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	0.30	-73.91%	20	40	05-15	COKE261218C00300000
290 C	3.50	0%	1	0	05-01	COKE261218C00290000
280 C	0.95	+11.76%	4	55	09-14	COKE261218C00280000
270 C	1.25	-37.50%	1	1	07-28	COKE261218C00270000
260 C	1.43	+10.00%	1	2	08-10	COKE261218C00260000
250 C	1.25	-59.68%	1	3	09-09	COKE261218C00250000
240 C	1.18	-9.23%	1	14	09-25	COKE261218C00240000
230 C	2.25	-35.71%	1	116	09-24	COKE261218C00230000
220 C	4.20	-16.00%	1	79	09-29	COKE261218C00220000
210 C	6.70	+55.81%	1	156	09-28	COKE261218C00210000
200 C	8.00	-20.00%	2	44	09-25	COKE261218C00200000
195 C	9.50	-34.80%	2	25	09-25	COKE261218C00195000
190 C	20.50	+33.12%	1	233	09-14	COKE261218C00190000
185 C	22.39	+26.86%	1	74	09-16	COKE261218C00185000
180 C	27.60	+30.19%	10	15	09-14	COKE261218C00180000
175 C	30.58	+14.53%	2	31	09-14	COKE261218C00175000
170 C	23.00	-30.30%	1	17	09-25	COKE261218C00170000
165 C	39.50	+27.46%	5	18	09-14	COKE261218C00165000
160 C	36.57	-6.23%	1	3	09-21	COKE261218C00160000
155 C	33.75	0%	1	1	06-25	COKE261218C00155000
150 C	52.25	+16.37%	1	5	07-28	COKE261218C00150000
145 C	0	0%	0			COKE261218C00145000
140 C	54.50	+30.13%	1	1	08-10	COKE261218C00140000
135 C	46.40	+12.79%	2	3	07-09	COKE261218C00135000
130 C	61.70	+8.09%	1	3	08-06	COKE261218C00130000
125 C	69.00	+2.42%	1	6	08-24	COKE261218C00125000
120 C	0	0%	0			COKE261218C00120000
115 C	0	0%	0			COKE261218C00115000
110 C	0	0%	0			COKE261218C00110000
105 C	0	0%	0			COKE261218C00105000
100 C	0	0%	0			COKE261218C00100000
95 C	0	0%	0			COKE261218C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			COKE261218P00300000
290 P	110.70	0%	1	1	08-06	COKE261218P00290000
280 P	0	0%	0			COKE261218P00280000
270 P	0	0%	0			COKE261218P00270000
260 P	0	0%	0			COKE261218P00260000
250 P	67.00	+21.82%	1	1	08-05	COKE261218P00250000
240 P	0	0%	0			COKE261218P00240000
230 P	0	0%	0			COKE261218P00230000
220 P	37.20	-25.45%	1	2	06-26	COKE261218P00220000
210 P	30.80	+0.98%	9	16	06-11	COKE261218P00210000
200 P	16.50	+2.17%	1	32	09-22	COKE261218P00200000
195 P	18.10	-23.31%	1	8	08-13	COKE261218P00195000
190 P	11.60	-17.96%	1	13	09-18	COKE261218P00190000
185 P	7.90	-21.00%	1	7	09-14	COKE261218P00185000
180 P	6.40	-4.48%	1	6	09-17	COKE261218P00180000
175 P	7.65	-14.04%	1	6	09-04	COKE261218P00175000
170 P	5.50	-11.29%	3	25	09-24	COKE261218P00170000
165 P	4.30	-27.12%	1	5	09-25	COKE261218P00165000
160 P	3.40	+13.33%	2	13	09-18	COKE261218P00160000
155 P	2.20	-37.14%	1	6	09-14	COKE261218P00155000
150 P	1.49	-27.32%	5	13	09-15	COKE261218P00150000
145 P	1.40	-71.13%	1	6	09-16	COKE261218P00145000
140 P	1.34	-16.25%	2	11	09-04	COKE261218P00140000
135 P	0.98	-2.00%	1	1	09-29	COKE261218P00135000
130 P	0.85	-48.48%	1	6	09-15	COKE261218P00130000
125 P	1.50	0.00%	1	3	08-14	COKE261218P00125000
120 P	2.50	-16.67%	1	5	05-19	COKE261218P00120000
115 P	2.37	-2.47%	1	9	05-26	COKE261218P00115000
110 P	1.00	-33.33%	4	48	07-30	COKE261218P00110000
105 P	0	0%	0			COKE261218P00105000
100 P	0	0%	0			COKE261218P00100000
95 P	0	0%	0			COKE261218P00095000

Share