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

187.11 -2.16 -1.14%

03:59:59 - Closed. Currency in USD

After Hours

188.93

+1.82

+0.97%

8:02:50 - Real-time Data

Type: Equity

Market: United States

Volume: 507,765
Bid/Ask: 0.00 / 0.00
Day's Range: 186.85 - 191.79

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 01, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	51.4	54.6	0	135.00	0	0%	0	0.65	0
COKE Call 135.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261016\|135.00C Delta0.9746 Imp Vol0.8706 Bid51.4 Gamma0.0018 Theoretical53 Ask54.6 Theta-0.076 Intrinsic Value52.6 Volume0 Vega0.0223 Time Value-52.6 Open Interest0 Rho0.0533 Delta / Theta-12.8266 COKE Put 135.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261016\|135.00P Delta-0.0246 Imp Vol0.8657 Bid0 Gamma0.0018 Theoretical0.32 Ask0.65 Theta-0.0628 Intrinsic Value-52.6 Volume0 Vega0.0219 Time Value52.6 Open Interest12 Rho-0.0019 Delta / Theta0.3916
0	0%	46.4	49.6	0	140.00	0	0%	0	1.95	0
COKE Call 140.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261016\|140.00C Delta0.9726 Imp Vol0.7846 Bid46.4 Gamma0.0021 Theoretical48 Ask49.6 Theta-0.0739 Intrinsic Value47.6 Volume0 Vega0.0238 Time Value-47.6 Open Interest0 Rho0.0552 Delta / Theta-13.1629 COKE Put 140.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261016\|140.00P Delta-0.0569 Imp Vol0.9764 Bid0 Gamma0.0031 Theoretical0.98 Ask1.95 Theta-0.1404 Intrinsic Value-47.6 Volume0 Vega0.0434 Time Value47.6 Open Interest0 Rho-0.0044 Delta / Theta0.4054
0	0%	41.4	44.6	0	145.00	0	0%	0	1.35	0
COKE Call 145.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261016\|145.00C Delta0.9703 Imp Vol0.7012 Bid41.4 Gamma0.0025 Theoretical43 Ask44.6 Theta-0.0717 Intrinsic Value42.6 Volume0 Vega0.0255 Time Value-42.6 Open Interest0 Rho0.0571 Delta / Theta-13.5321 COKE Put 145.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261016\|145.00P Delta-0.0493 Imp Vol0.8116 Bid0 Gamma0.0033 Theoretical0.68 Ask1.35 Theta-0.104 Intrinsic Value-42.6 Volume0 Vega0.0387 Time Value42.6 Open Interest0 Rho-0.0038 Delta / Theta0.4739
					187.6	Price @ Oct 01, 2026 19:58 GMT
4	-20%	4	5	9	190.00	6	0%	5.2	7.1	12
COKE Call 190.00 Exp: Oct 16, 2026 Last: 4 Chg.: -20% SymbolCOKE\|20261016\|190.00C Delta0.4503 Imp Vol0.3641 Bid4 Gamma0.0286 Theoretical4.5 Ask5 Theta-0.1899 Intrinsic Value-2.4 Volume9 Vega0.1504 Time Value6.4 Open Interest14 Rho0.0328 Delta / Theta-2.3719 COKE Put 190.00 Exp: Oct 16, 2026 Last: 6 Chg.: 0% SymbolCOKE\|20261016\|190.00P Delta-0.5618 Imp Vol0.3228 Bid5.2 Gamma0.0323 Theoretical6.15 Ask7.1 Theta-0.1525 Intrinsic Value2.4 Volume12 Vega0.1497 Time Value3.6 Open Interest51 Rho-0.038 Delta / Theta3.6847
2.6	-13.33%	2.05	3.9	1	195.00	0	0%	8.5	10.3	0
COKE Call 195.00 Exp: Oct 16, 2026 Last: 2.6 Chg.: -13.33% SymbolCOKE\|20261016\|195.00C Delta0.3261 Imp Vol0.3821 Bid2.05 Gamma0.0248 Theoretical2.98 Ask3.9 Theta-0.1797 Intrinsic Value-7.4 Volume1 Vega0.137 Time Value10 Open Interest52 Rho0.0239 Delta / Theta-1.8141 COKE Put 195.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCOKE\|20261016\|195.00P Delta-0.7145 Imp Vol0.3182 Bid8.5 Gamma0.0284 Theoretical9.4 Ask10.3 Theta-0.1265 Intrinsic Value7.4 Volume0 Vega0.1288 Time Value-7.4 Open Interest13 Rho-0.0449 Delta / Theta5.6474
1.94	16.17%	1.1	1.8	13	200.00	12.31	0%	12.9	14.7	15
COKE Call 200.00 Exp: Oct 16, 2026 Last: 1.94 Chg.: 16.17% SymbolCOKE\|20261016\|200.00C Delta0.1994 Imp Vol0.3546 Bid1.1 Gamma0.0207 Theoretical1.45 Ask1.8 Theta-0.1288 Intrinsic Value-12.4 Volume13 Vega0.1062 Time Value14.34 Open Interest117 Rho0.0148 Delta / Theta-1.5479 COKE Put 200.00 Exp: Oct 16, 2026 Last: 12.31 Chg.: 0% SymbolCOKE\|20261016\|200.00P Delta-0.801 Imp Vol0.3605 Bid12.9 Gamma0.0206 Theoretical13.8 Ask14.7 Theta-0.1163 Intrinsic Value12.4 Volume15 Vega0.1057 Time Value-0.09 Open Interest17 Rho-0.0471 Delta / Theta6.8868

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	5,629.47	-50.01	-0.88%
Nikkei 225	68,472.00	-484.72	-0.70%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,675.2	+8.5	+0.11%
US Tech 100	30,575.7	+74.1	+0.24%
DAX	24,939.35	-259.84	-1.03%
Dollar Index	101.893	+0.013	+0.01%

Crude Oil WTI	92.83	-0.04	-0.04%
Brent Oil	102.38	+0.07	+0.07%
Natural Gas	2.931	-0.039	-1.31%
Gold	4,169.26	-33.04	-0.79%
Silver	60.648	-0.532	-0.87%
US Soybeans	1,276.88	-7.13	-0.55%
Copper	6.5527	+0.0127	+0.19%

Philippines 2Y	6.806	0.000	0.00%
Philippines 10Y	7.744	0.000	0.00%
Philippines 20Y	7.765	0.000	0.00%
U.S. 2Y	4.806	+0.019	+0.40%
U.S. 10Y	5.264	+0.026	+0.50%
U.S. 30Y	5.633	+0.030	+0.54%
Germany 10Y	3.5202	-0.0585	-1.63%

Alphabet C	334.93	-5.81	-1.71%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.02	-0.46	-0.62%
Booking	160.28	-2.63	-1.61%
Apple	330.32	-2.70	-0.81%
Alibaba ADR	107.45	-0.10	-0.09%
Tesla	354.26	-0.55	-0.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	COKE	187.11	-2.16	-1.14%
	VZ	45.98	+0.11	+0.24%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-0.66%	9.79M
Universal Robina	57.50	-0.35%	5.90M
BDO Unibank	110.30	-2.39%	3.22M
Bank of the Philippine Islands	94.50	+1.61%	2.39M
International Container	867.000	-2.69%	2.19M
Ayala	523.00	+4.60%	1.53M
SM Investments	492.00	-1.56%	802.66K

Name	Last	Chg. %	Vol.
Pacifica	1.650	+44.74%	446.00K
Pryce	18.880	+14.42%	70.30K
Lorenzo Shipping	0.700	+12.90%	68.00K
NiHAO Mineral	0.540	+8.00%	39.00K
Seafront Resources	2.380	+7.69%	10.00K
ACEN	2.690	+7.60%	41.00M
Harbor Star Shipping	1.430	+7.52%	1.78M

Name	Last	Chg. %	Vol.
Asiabest Group A	33.000	-22.54%	897.20K
Manila Bulletin	0.144	-20.44%	130.00K
Supercity Realty Dev	33.10	-13.80%	1.00K
Swift Foods Conv Pref	0.980	-12.50%	2.00K
Manila Mining B	0.0083	-10.75%	1.00M
IPM	1.750	-10.71%	30.00K
Concrete Aggregates A	52.800	-9.67%	200.00