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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
200	83	10	112

COKE Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

COKE Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

COKE Mar 19, 2027 Exp. - Max Pain @ $160.00

Puts

Calls

COKE Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	1.80	+2.86%	6	8	09-14	COKE270319C00290000
280 C	2.35	+2.17%	1	3	08-14	COKE270319C00280000
270 C	3.70	+19.35%	1	2	09-17	COKE270319C00270000
260 C	0	0%	0			COKE270319C00260000
250 C	0	0%	0			COKE270319C00250000
240 C	5.10	-13.56%	2	16	09-29	COKE270319C00240000
230 C	6.90	+9.52%	2	8	09-29	COKE270319C00230000
220 C	10.37	-6.66%	1	6	09-08	COKE270319C00220000
210 C	14.00	+4.24%	1	18	09-23	COKE270319C00210000
200 C	17.00	+1.80%	1	11	09-29	COKE270319C00200000
195 C	19.30	+16.97%	1	7	09-29	COKE270319C00195000
190 C	22.50	-19.93%	1	4	09-21	COKE270319C00190000
185 C	23.40	+4.23%	1	44	09-28	COKE270319C00185000
180 C	28.10	-0.78%	1	43	09-21	COKE270319C00180000
175 C	33.60	+12.15%	1	2	08-24	COKE270319C00175000
170 C	30.70	-19.32%	2	80	09-09	COKE270319C00170000
165 C	39.00	+21.88%	5	2	08-14	COKE270319C00165000
160 C	41.00	+4.67%	2	12	09-21	COKE270319C00160000
155 C	0	0%	0			COKE270319C00155000
150 C	48.70	0%	8	8	09-18	COKE270319C00150000
145 C	53.10	0%	1	1	08-06	COKE270319C00145000
140 C	57.07	-12.60%	1	2	09-18	COKE270319C00140000
135 C	0	0%	0			COKE270319C00135000
130 C	0	0%	0			COKE270319C00130000
125 C	0	0%	0			COKE270319C00125000
120 C	0	0%	0			COKE270319C00120000
115 C	0	0%	0			COKE270319C00115000
110 C	0	0%	0			COKE270319C00110000
105 C	90.20	+4.16%	1	3	09-29	COKE270319C00105000
100 C	0	0%	0			COKE270319C00100000
95 C	103.75	+10.37%	1	3	08-26	COKE270319C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	101.90	0%	1	0	09-25	COKE270319P00290000
280 P	0	0%	0			COKE270319P00280000
270 P	90.30	0%	1	1	08-06	COKE270319P00270000
260 P	0	0%	0			COKE270319P00260000
250 P	62.00	+3.33%	1	1	09-23	COKE270319P00250000
240 P	0	0%	0			COKE270319P00240000
230 P	0	0%	0			COKE270319P00230000
220 P	0	0%	0			COKE270319P00220000
210 P	0	0%	0			COKE270319P00210000
200 P	19.50	-22.00%	1	2	09-14	COKE270319P00200000
195 P	19.00	+13.30%	6	5	09-28	COKE270319P00195000
190 P	16.85	-4.26%	1	1	09-02	COKE270319P00190000
185 P	0	0%	0			COKE270319P00185000
180 P	0	0%	0			COKE270319P00180000
175 P	14.10	-16.52%	2	3	09-10	COKE270319P00175000
170 P	10.73	-28.94%	1	2	09-09	COKE270319P00170000
165 P	0	0%	0			COKE270319P00165000
160 P	5.75	-11.94%	1	17	09-22	COKE270319P00160000
155 P	0	0%	0			COKE270319P00155000
150 P	5.00	+21.95%	1	2	09-25	COKE270319P00150000
145 P	3.60	-10.00%	2	2	09-17	COKE270319P00145000
140 P	3.10	+10.71%	1	55	09-23	COKE270319P00140000
135 P	2.39	0%	1	1	09-18	COKE270319P00135000
130 P	2.10	-19.23%	1	2	09-23	COKE270319P00130000
125 P	2.15	0%	1	1	08-27	COKE270319P00125000
120 P	1.85	-20.26%	1	4	08-27	COKE270319P00120000
115 P	1.15	-29.88%	1	2	09-23	COKE270319P00115000
110 P	0.95	-13.64%	1	18	09-23	COKE270319P00110000
105 P	1.75	0%	1	1	08-05	COKE270319P00105000
100 P	1.45	-17.14%	1	2	08-05	COKE270319P00100000
95 P	0	0%	0			COKE270319P00095000

Share