Dark

Check out our API

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

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
97	549	66	122

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	0.90	-40.00%	1	8	07-28	COKE261218C00280000
270 C	1.25	-37.50%	1	1	07-28	COKE261218C00270000
260 C	1.90	-5.00%	1	1	07-28	COKE261218C00260000
250 C	3.10	+3.33%	1	3	07-30	COKE261218C00250000
240 C	4.40	-4.35%	2	6	07-30	COKE261218C00240000
230 C	5.90	-29.76%	2	20	07-30	COKE261218C00230000
220 C	6.17	-26.55%	4	70	08-03	COKE261218C00220000
210 C	9.80	-31.52%	5	75	08-03	COKE261218C00210000
200 C	11.00	-42.41%	12	40	08-03	COKE261218C00200000
195 C	14.80	-31.32%	1	18	08-03	COKE261218C00195000
190 C	18.95	-0.58%	1	232	07-31	COKE261218C00190000
185 C	21.50	+16.53%	2	35	07-31	COKE261218C00185000
180 C	22.10	+18.95%	1	6	07-17	COKE261218C00180000
175 C	26.40	-16.19%	3	32	08-03	COKE261218C00175000
170 C	40.00	+57.17%	1	20	07-28	COKE261218C00170000
165 C	21.67	-28.51%	1	19	07-08	COKE261218C00165000
160 C	31.50	-25.00%	1	4	08-03	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	41.88	0%	1	1	05-18	COKE261218C00140000
135 C	46.40	+12.79%	2	3	07-09	COKE261218C00135000
130 C	57.08	-13.41%	2	2	06-18	COKE261218C00130000
125 C	65.86	+45.10%	4	4	06-10	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	0	0%	0			COKE261218P00290000
280 P	0	0%	0			COKE261218P00280000
270 P	0	0%	0			COKE261218P00270000
260 P	0	0%	0			COKE261218P00260000
250 P	55.00	0%	1	1	07-28	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	31.64	+18.06%	2	29	07-09	COKE261218P00200000
195 P	23.60	+14.56%	3	4	06-17	COKE261218P00195000
190 P	20.40	-3.32%	1	8	08-03	COKE261218P00190000
185 P	13.65	-23.31%	1	6	07-07	COKE261218P00185000
180 P	14.20	-19.77%	1	5	07-31	COKE261218P00180000
175 P	12.78	-34.16%	1	5	07-27	COKE261218P00175000
170 P	12.11	+34.56%	1	3	07-13	COKE261218P00170000
165 P	9.45	-34.38%	1	3	06-12	COKE261218P00165000
160 P	10.63	+26.25%	1	13	07-09	COKE261218P00160000
155 P	9.90	-18.85%	2	6	07-08	COKE261218P00155000
150 P	5.50	-38.89%	1	3	07-27	COKE261218P00150000
145 P	4.85	-32.17%	5	5	06-10	COKE261218P00145000
140 P	5.90	0%	22	11	05-07	COKE261218P00140000
135 P	5.50	-0.90%	1	1	05-20	COKE261218P00135000
130 P	3.45	-22.99%	1	2	06-09	COKE261218P00130000
125 P	1.50	-34.78%	1	3	07-28	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