Breaking News

Coca-Cola Consolidated Inc (COKE)

	Symbol	Exchange	Currency
	COKE	NASDAQ	USD	Real-time
	1COKE	Milan	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

203.31 -11.62 -5.41%

03:59:59 - Closed. Currency in USD

After Hours

203.80

+0.49

+0.24%

7:48:58 - Real-time Data

Type: Equity

Market: United States

Volume: 699,038
Bid/Ask: 0.00 / 0.00
Day's Range: 201.49 - 215.93

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Coca-Cola Consolidated Option Chain

Get free option data for COKE. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Coca-Cola Consolidated options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 23, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	71.8	75.8	0	130.00	0	0%	0	0.4	0
COKE Call 130.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261120\|130.00C Delta0.954 Imp Vol1.0394 Bid71.8 Gamma0.0016 Theoretical73.8 Ask75.8 Theta-0.1098 Intrinsic Value73.38 Volume0 Vega0.0537 Time Value-73.38 Open Interest2 Rho0.0914 Delta / Theta-8.6907 COKE Put 130.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261120\|130.00P Delta-0.0127 Imp Vol0.7532 Bid0 Gamma0.0008 Theoretical0.2 Ask0.4 Theta-0.0245 Intrinsic Value-73.38 Volume0 Vega0.0184 Time Value73.38 Open Interest0 Rho-0.002 Delta / Theta0.5189
0	0%	66.8	70.9	0	135.00	0	0%	0	2.2	0
COKE Call 135.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261120\|135.00C Delta0.9498 Imp Vol0.9718 Bid66.8 Gamma0.0019 Theoretical68.85 Ask70.9 Theta-0.1105 Intrinsic Value68.38 Volume0 Vega0.0576 Time Value-68.38 Open Interest0 Rho0.0946 Delta / Theta-8.5925 COKE Put 135.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261120\|135.00P Delta-0.0457 Imp Vol0.9429 Bid0 Gamma0.0018 Theoretical1.1 Ask2.2 Theta-0.0896 Intrinsic Value-68.38 Volume0 Vega0.0538 Time Value68.38 Open Interest0 Rho-0.0074 Delta / Theta0.5099
0	0%	62	65.9	0	140.00	0	0%	0	2.25	0
COKE Call 140.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261120\|140.00C Delta0.9438 Imp Vol0.9138 Bid62 Gamma0.0022 Theoretical63.95 Ask65.9 Theta-0.1138 Intrinsic Value63.38 Volume0 Vega0.063 Time Value-63.38 Open Interest2 Rho0.0974 Delta / Theta-8.2914 COKE Put 140.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261120\|140.00P Delta-0.0499 Imp Vol0.8771 Bid0 Gamma0.0021 Theoretical1.13 Ask2.25 Theta-0.0893 Intrinsic Value-63.38 Volume0 Vega0.0577 Time Value63.38 Open Interest0 Rho-0.008 Delta / Theta0.5583
					203.38	Price @ Oct 23, 2026 19:58 GMT
8.8	-35.29%	7.4	9.3	2	210.00	10	0%	12.2	14.8	0
COKE Call 210.00 Exp: Nov 20, 2026 Last: 8.8 Chg.: -35.29% SymbolCOKE\|20261120\|210.00C Delta0.4298 Imp Vol0.5102 Bid7.4 Gamma0.0137 Theoretical8.35 Ask9.3 Theta-0.2076 Intrinsic Value-6.62 Volume2 Vega0.2199 Time Value15.42 Open Interest62 Rho0.0603 Delta / Theta-2.0703 COKE Put 210.00 Exp: Nov 20, 2026 Last: 10 Chg.: 0% SymbolCOKE\|20261120\|210.00P Delta-0.6007 Imp Vol0.4143 Bid12.2 Gamma0.0168 Theoretical13.5 Ask14.8 Theta-0.1496 Intrinsic Value6.62 Volume0 Vega0.216 Time Value3.38 Open Interest17 Rho-0.0832 Delta / Theta4.0163
5.55	-35.47%	4	7	19	220.00	16.2	13.29%	19.3	21.8	1
COKE Call 220.00 Exp: Nov 20, 2026 Last: 5.55 Chg.: -35.47% SymbolCOKE\|20261120\|220.00C Delta0.3128 Imp Vol0.525 Bid4 Gamma0.012 Theoretical5.5 Ask7 Theta-0.1913 Intrinsic Value-16.62 Volume19 Vega0.1984 Time Value22.17 Open Interest106 Rho0.0443 Delta / Theta-1.6356 COKE Put 220.00 Exp: Nov 20, 2026 Last: 16.2 Chg.: 13.29% SymbolCOKE\|20261120\|220.00P Delta-0.7518 Imp Vol0.4086 Bid19.3 Gamma0.014 Theoretical20.55 Ask21.8 Theta-0.1172 Intrinsic Value16.62 Volume1 Vega0.1766 Time Value-0.42 Open Interest12 Rho-0.0949 Delta / Theta6.4159
3.77	-7.37%	2	4.6	1	230.00	0	0%	27	29.9	0
COKE Call 230.00 Exp: Nov 20, 2026 Last: 3.77 Chg.: -7.37% SymbolCOKE\|20261120\|230.00C Delta0.2124 Imp Vol0.5225 Bid2 Gamma0.0099 Theoretical3.3 Ask4.6 Theta-0.1553 Intrinsic Value-26.62 Volume1 Vega0.1625 Time Value30.39 Open Interest34 Rho0.0304 Delta / Theta-1.3681 COKE Put 230.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261120\|230.00P Delta-0.8947 Imp Vol0.366 Bid27 Gamma0.0092 Theoretical28.45 Ask29.9 Theta-0.0553 Intrinsic Value26.62 Volume0 Vega0.1003 Time Value-26.62 Open Interest2 Rho-0.083 Delta / Theta16.1819

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

COKE Comments

Write your thoughts about Coca-Cola Consolidated Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,728.63	-51.10	-0.88%
Nikkei 225	62,693.16	-214.68	-0.34%
Shanghai	3,690.48	+32.45	+0.89%
US 500	7,635.8	-27.6	-0.36%
US Tech 100	29,004.1	+45.4	+0.16%
DAX	25,181.65	-190.10	-0.75%
Dollar Index	101.600	-0.050	-0.05%

Crude Oil WTI	103.44	+3.97	+3.99%
Brent Oil	116.93	+0.21	+0.18%
Natural Gas	2.630	-0.170	-6.08%
Gold	4,010.00	-50.40	-1.24%
Silver	53.960	-1.050	-1.90%
US Soybeans	1,257.50	+4.50	+0.36%
Copper	6.5000	+0.1000	+1.56%

Philippines 2Y	7.126	+0.073	+1.04%
Philippines 10Y	8.119	+0.064	+0.79%
Philippines 20Y	8.021	+0.056	+0.70%
U.S. 2Y	4.682	+0.047	+1.01%
U.S. 10Y	4.988	+0.035	+0.71%
U.S. 30Y	5.315	+0.028	+0.53%
Germany 10Y	3.3434	+0.0069	+0.21%

Alphabet C	317.28	-3.48	-1.08%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.26	-1.23	-1.44%
Booking	155.83	-5.27	-3.27%
Apple	347.73	-0.50	-0.14%
Alibaba ADR	99.64	-2.18	-2.14%
Tesla	372.22	-2.36	-0.63%

Recent Quotes

	Name	Price	Chg.	Chg. %
	COKE	203.31	-11.62	-5.41%
	Copenhagen Ex OMX.	10,672.52	-2.60	-0.02%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	0.00%	3.57B
Mynt	6.27	-4.42%	245.70M
Universal Robina	57.60	-0.60%	2.65M
BDO Unibank	116.40	+0.26%	1.64M
International Container	852.000	0.00%	804.49K
Manila Electric	418.60	-4.86%	449.21K
PLDT	1,190.00	0.00%	157.39K

Name	Last	Chg. %	Vol.
Oriental Petroleum Minerals A	0.0160	+14.29%	370.80M
IPM	1.920	+14.29%	8.00K
Philippine Estates	0.460	+13.58%	500.00K
Oriental Petroleum Minerals B	0.0150	+7.14%	117.00M
PAL	4.000	+6.95%	4.37M
iPeople	7.120	+5.64%	29.10K
A Brown Company	0.810	+5.19%	176.00K

Name	Last	Chg. %	Vol.
Apollo Global	0.0050	-10.71%	1.28B
F&J Prince A	2.570	-9.82%	2.00K
Del Monte Pacific Ltd	3.410	-9.07%	12.00K
Ferronoux Holdings	3.700	-7.50%	13.00K
Prime Media Holdings	0.840	-6.67%	13.00K
Central Azucarera de Tarlac	8.550	-6.56%	2.40K
Pacificonline Systems	1.590	-6.47%	7.00K