COKE · Coca-Cola Consolidated, Inc.

Track COKE — free

$186.84 -1.80 (-0.95%) At close · Aug 19

Market Cap

$12.54B

66.56M

Options Chain

Underlying $186.84 · at close Aug 19, 2026 Options Calculator

Positioning

Aug 21, 2026 · 1 days to expiry · 46 contracts · mixed snapshot sessions · Jul 8, 2026–Aug 19, 2026; 14 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 1d Sep 18 29d Dec 18 120d Mar 19 211d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.03	-0.03	301.2%	2	515
Call · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $130 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $129.97 Implied vol 301.2% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.758 Vega 0.011 Open interest 515 Model this put
0	—	—	—	—		$1.47	-0.04	289.7%	14	16
Call · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 Snapshot session Jul 13, 2026 Last $1.47 Breakeven $133.53 Implied vol 289.7% Delta -0.04 ≈4% ITM Gamma 0.002 Theta -0.928 Vega 0.011 Open interest 16 Model this put
0	—	—	—	—		$1.20	-0.037	250.1%	1	7
Call · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $140 Snapshot session Jul 15, 2026 Last $1.20 Breakeven $138.80 Implied vol 250.1% Delta -0.037 ≈4% ITM Gamma 0.002 Theta -0.748 Vega 0.011 Open interest 7 Model this put
2	2	—	—	$27.50		$0.05	-0.047	235.6%	11	25
Call · $145 In the money Snapshot session Jul 8, 2026 Last $27.50 Breakeven $172.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $145 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $144.95 Implied vol 235.6% Delta -0.047 ≈5% ITM Gamma 0.003 Theta -0.863 Vega 0.012 Open interest 25 Model this put
0	2	—	—	$34.30		$0.05	-0.051	209%	27	138
Call · $150 In the money Snapshot session Jul 21, 2026 Last $34.30 Breakeven $184.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $150 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $149.95 Implied vol 209% Delta -0.051 ≈5% ITM Gamma 0.004 Theta -0.818 Vega 0.012 Open interest 138 Model this put
0	—	—	—	—		$0.05	-0.023	144.7%	4	43
Call · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $155 Snapshot session Aug 18, 2026 Last $0.05 Breakeven $154.95 Implied vol 144.7% Delta -0.023 ≈2% ITM Gamma 0.003 Theta -0.299 Vega 0.006 Open interest 43 Model this put
1	1	—	—	$29.26		$0.03	-0.05	146%	4	43
Call · $160 In the money Snapshot session Aug 10, 2026 Last $29.26 Breakeven $189.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $160 Snapshot session Aug 19, 2026 Last $0.03 Breakeven $159.97 Implied vol 146% Delta -0.05 ≈5% ITM Gamma 0.005 Theta -0.564 Vega 0.012 Open interest 43 Model this put
2	1	—	—	$24.36		$0.02	-0.028	102%	3	744
Call · $165 In the money Snapshot session Aug 10, 2026 Last $24.36 Breakeven $189.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $165 Snapshot session Aug 19, 2026 Last $0.02 Breakeven $164.98 Implied vol 102% Delta -0.028 ≈3% ITM Gamma 0.005 Theta -0.249 Vega 0.012 Open interest 744 Model this put
5	4	—	—	$19.45		$0.08	-0.03	79.1%	7	74
Call · $170 In the money Snapshot session Aug 5, 2026 Last $19.45 Breakeven $189.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $170 Snapshot session Aug 19, 2026 Last $0.08 Breakeven $169.92 Implied vol 79.1% Delta -0.03 ≈3% ITM Gamma 0.007 Theta -0.203 Vega 0.013 Open interest 74 Model this put
14	2	—	—	$17.50		$0.10	-0.074	72.3%	13	1.3k
Call · $175 In the money Snapshot session Aug 6, 2026 Last $17.50 Breakeven $192.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $175 Snapshot session Aug 19, 2026 Last $0.10 Breakeven $174.90 Implied vol 72.3% Delta -0.074 ≈7% ITM Gamma 0.015 Theta -0.379 Vega 0.022 Open interest 1.3k Model this put
14	1	—	—	$8.75		$0.95	-0.129	55.7%	2	38
Call · $180 In the money Snapshot session Aug 18, 2026 Last $8.75 Breakeven $188.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $180 Snapshot session Aug 17, 2026 Last $0.95 Breakeven $179.05 Implied vol 55.7% Delta -0.129 ≈13% ITM Gamma 0.03 Theta -0.44 Vega 0.034 Open interest 38 Model this put
78	1	41.3%	0.704	$5.20		$1.65	-0.296	41.1%	37	1.9k
Call · $185 In the money Snapshot session Aug 18, 2026 Last $5.20 Breakeven $190.20 Implied vol 41.3% Delta 0.704 ≈70% ITM Gamma 0.065 Theta -0.545 Vega 0.045 Open interest 78 Model this call Put · $185 Snapshot session Aug 19, 2026 Last $1.65 Breakeven $183.35 Implied vol 41.1% Delta -0.296 ≈30% ITM Gamma 0.065 Theta -0.525 Vega 0.045 Open interest 1.9k Model this put
Underlying $186.84
78	2	52.9%	0.381	$3.00		$4.07	-0.608	58%	1	29
Call · $190 Snapshot session Aug 19, 2026 Last $3.00 Breakeven $193.00 Implied vol 52.9% Delta 0.381 ≈38% ITM Gamma 0.056 Theta -0.767 Vega 0.052 Open interest 78 Model this call Put · $190 In the money Snapshot session Aug 14, 2026 Last $4.07 Breakeven $185.93 Implied vol 58% Delta -0.608 ≈61% ITM Gamma 0.052 Theta -0.829 Vega 0.052 Open interest 29 Model this put
78	4	61.9%	0.196	$0.60		$9.88	-0.809	60.8%	2	25
Call · $195 Snapshot session Aug 19, 2026 Last $0.60 Breakeven $195.60 Implied vol 61.9% Delta 0.196 ≈20% ITM Gamma 0.035 Theta -0.643 Vega 0.035 Open interest 78 Model this call Put · $195 In the money Snapshot session Aug 12, 2026 Last $9.88 Breakeven $185.12 Implied vol 60.8% Delta -0.809 ≈81% ITM Gamma 0.035 Theta -0.607 Vega 0.035 Open interest 25 Model this put
162	6	92.9%	0.172	$0.37		$14.95	-0.893	72%	1	19
Call · $200 Snapshot session Aug 18, 2026 Last $0.37 Breakeven $200.37 Implied vol 92.9% Delta 0.172 ≈17% ITM Gamma 0.021 Theta -0.885 Vega 0.036 Open interest 162 Model this call Put · $200 In the money Snapshot session Aug 17, 2026 Last $14.95 Breakeven $185.05 Implied vol 72% Delta -0.893 ≈89% ITM Gamma 0.02 Theta -0.482 Vega 0.024 Open interest 19 Model this put
57	3	100.9%	0.058	$0.05		$31.00	-0.888	127.9%	1	1
Call · $210 Snapshot session Aug 19, 2026 Last $0.05 Breakeven $210.05 Implied vol 100.9% Delta 0.058 ≈6% ITM Gamma 0.009 Theta -0.436 Vega 0.014 Open interest 57 Model this call Put · $210 In the money Snapshot session Aug 11, 2026 Last $31.00 Breakeven $179.00 Implied vol 127.9% Delta -0.888 ≈89% ITM Gamma 0.011 Theta -0.89 Vega 0.024 Open interest 1 Model this put
65	35	155.2%	0.074	$0.10		—	-0.927	154.2%	—	0
Call · $220 Snapshot session Aug 17, 2026 Last $0.10 Breakeven $220.10 Implied vol 155.2% Delta 0.074 ≈7% ITM Gamma 0.007 Theta -0.825 Vega 0.014 Open interest 65 Model this call Put · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol 154.2% Delta -0.927 ≈93% ITM Gamma 0.007 Theta -0.792 Vega 0.014 Open interest 0 Model this put
7	1	170%	0.047	$0.50		—	-0.922	200.8%	—	0
Call · $230 Snapshot session Aug 4, 2026 Last $0.50 Breakeven $230.50 Implied vol 170% Delta 0.047 ≈5% ITM Gamma 0.004 Theta -0.621 Vega 0.015 Open interest 7 Model this call Put · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol 200.8% Delta -0.922 ≈92% ITM Gamma 0.006 Theta -1.094 Vega 0.025 Open interest 0 Model this put
4	4	199%	0.042	$2.38		—	-0.93	229.8%	—	0
Call · $240 Snapshot session Jul 17, 2026 Last $2.38 Breakeven $242.38 Implied vol 199% Delta 0.042 ≈4% ITM Gamma 0.003 Theta -0.659 Vega 0.015 Open interest 4 Model this call Put · $240 In the money Snapshot session Unknown Last — Breakeven — Implied vol 229.8% Delta -0.93 ≈93% ITM Gamma 0.005 Theta -1.138 Vega 0.015 Open interest 0 Model this put
1	1	230.1%	0.041	$0.11		—	-0.936	257.1%	—	0
Call · $250 Snapshot session Aug 5, 2026 Last $0.11 Breakeven $250.11 Implied vol 230.1% Delta 0.041 ≈4% ITM Gamma 0.003 Theta -0.751 Vega 0.015 Open interest 1 Model this call Put · $250 In the money Snapshot session Unknown Last — Breakeven — Implied vol 257.1% Delta -0.936 ≈94% ITM Gamma 0.004 Theta -1.176 Vega 0.015 Open interest 0 Model this put
0	—	261.6%	0.042	—		—	-0.941	283.4%	—	0
Call · $260 Snapshot session Unknown Last — Breakeven — Implied vol 261.6% Delta 0.042 ≈4% ITM Gamma 0.003 Theta -0.869 Vega 0.016 Open interest 0 Model this call Put · $260 In the money Snapshot session Unknown Last — Breakeven — Implied vol 283.4% Delta -0.941 ≈94% ITM Gamma 0.003 Theta -1.214 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—		—	-0.945	308.7%	—	0
Call · $270 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $270 In the money Snapshot session Unknown Last — Breakeven — Implied vol 308.7% Delta -0.945 ≈95% ITM Gamma 0.003 Theta -1.251 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—		—	-0.953	326.9%	—	0
Call · $280 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $280 In the money Snapshot session Unknown Last — Breakeven — Implied vol 326.9% Delta -0.953 ≈95% ITM Gamma 0.002 Theta -1.181 Vega 0.016 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 8, 2026–Aug 19, 2026; 14 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 317540 CUSIP 191098102 13F (30d) 545 filings 535 filers Visit website