Breaking News

Coca-Cola Bottling Co Consolidated (COKE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

115.65 +2.60 +2.30%

20:59:59 - Closed. Currency in USD

After Hours

115.49

-0.16

-0.14%

23:05:44 - Real-time Data

Type: Equity

Market: United States

Volume: 467,559
Bid/Ask: 0.00 / 0.00
Day's Range: 113.20 - 115.85

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

Coca-Cola Bottling 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 Bottling options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 18, 2025 21:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
33.27	0%	33.9	37.2	0	80.00	0.25	0%	0	0.5	0
COKE Call 80.00 Exp: Sep 19, 2025 Last: 33.27 Chg.: 0% SymbolCOKE\|20250919\|80.00C Delta0.922 Imp Vol0.9827 Bid33.9 Gamma0.0043 Theoretical37.2 Ask37.2 Theta-0.0821 Intrinsic Value35.65 Volume0 Vega0.0496 Time Value-2.38 Open Interest1 Rho0.0609 Delta / Theta-11.2232 COKE Put 80.00 Exp: Sep 19, 2025 Last: 0.25 Chg.: 0% SymbolCOKE\|20250919\|80.00P Delta-0.0262 Imp Vol0.6823 Bid0 Gamma0.0026 Theoretical0.25 Ask0.5 Theta-0.0219 Intrinsic Value-35.65 Volume0 Vega0.0208 Time Value35.9 Open Interest1 Rho-0.0027 Delta / Theta1.1972
27.8	0%	29.2	31.9	0	85.00	0.28	0%	0	0.65	0
COKE Call 85.00 Exp: Sep 19, 2025 Last: 27.8 Chg.: 0% SymbolCOKE\|20250919\|85.00C Delta0.9244 Imp Vol0.7942 Bid29.2 Gamma0.0052 Theoretical31.9 Ask31.9 Theta-0.0667 Intrinsic Value30.65 Volume0 Vega0.0484 Time Value-2.85 Open Interest1 Rho0.0658 Delta / Theta-13.8568 COKE Put 85.00 Exp: Sep 19, 2025 Last: 0.28 Chg.: 0% SymbolCOKE\|20250919\|85.00P Delta-0.0362 Imp Vol0.6158 Bid0 Gamma0.0038 Theoretical0.33 Ask0.65 Theta-0.0258 Intrinsic Value-30.65 Volume0 Vega0.0272 Time Value30.93 Open Interest2 Rho-0.0037 Delta / Theta1.4061
0	0%	23.9	28.4	0	90.00	0.6	0%	0	0.65	0
COKE Call 90.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCOKE\|20250919\|90.00C Delta0.9655 Imp Vol0.4885 Bid23.9 Gamma0.0045 Theoretical26.15 Ask28.4 Theta-0.0275 Intrinsic Value25.65 Volume0 Vega0.0257 Time Value-25.65 Open Interest0 Rho0.075 Delta / Theta-35.1575 COKE Put 90.00 Exp: Sep 19, 2025 Last: 0.6 Chg.: 0% SymbolCOKE\|20250919\|90.00P Delta-0.0423 Imp Vol0.5201 Bid0 Gamma0.0051 Theoretical0.33 Ask0.65 Theta-0.0246 Intrinsic Value-25.65 Volume0 Vega0.0309 Time Value26.25 Open Interest1 Rho-0.0043 Delta / Theta1.7192
					115.65	Price @ Aug 18, 2025 21:07 GMT
2.2	-9.47%	2	2.45	20	120.00	6.29	0%	5.4	6.9	1
COKE Call 120.00 Exp: Sep 19, 2025 Last: 2.2 Chg.: -9.47% SymbolCOKE\|20250919\|120.00C Delta0.3561 Imp Vol0.2784 Bid2 Gamma0.0391 Theoretical2.2 Ask2.45 Theta-0.0593 Intrinsic Value-4.35 Volume20 Vega0.1275 Time Value6.55 Open Interest52 Rho0.0342 Delta / Theta-6.0048 COKE Put 120.00 Exp: Sep 19, 2025 Last: 6.29 Chg.: 0% SymbolCOKE\|20250919\|120.00P Delta-0.6471 Imp Vol0.284 Bid5.4 Gamma0.0388 Theoretical6.29 Ask6.9 Theta-0.05 Intrinsic Value4.35 Volume1 Vega0.1267 Time Value1.94 Open Interest30 Rho-0.0537 Delta / Theta12.9332
0.83	-11.7%	0.5	1.15	11	125.00	0	0%	9.1	10.8	0
COKE Call 125.00 Exp: Sep 19, 2025 Last: 0.83 Chg.: -11.7% SymbolCOKE\|20250919\|125.00C Delta0.1776 Imp Vol0.2616 Bid0.5 Gamma0.029 Theoretical0.83 Ask1.15 Theta-0.0383 Intrinsic Value-9.35 Volume11 Vega0.0891 Time Value10.18 Open Interest33 Rho0.0173 Delta / Theta-4.6318 COKE Put 125.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCOKE\|20250919\|125.00P Delta-0.827 Imp Vol0.269 Bid9.1 Gamma0.0287 Theoretical9.95 Ask10.8 Theta-0.0298 Intrinsic Value9.35 Volume0 Vega0.0866 Time Value-9.35 Open Interest0 Rho-0.0571 Delta / Theta27.7269
0.28	0%	0	0.85	3	130.00	15.39	0%	13	16.5	0
COKE Call 130.00 Exp: Sep 19, 2025 Last: 0.28 Chg.: 0% SymbolCOKE\|20250919\|130.00C Delta0.0732 Imp Vol0.2579 Bid0 Gamma0.0157 Theoretical0.28 Ask0.85 Theta-0.02 Intrinsic Value-14.35 Volume3 Vega0.0476 Time Value14.63 Open Interest79 Rho0.0072 Delta / Theta-3.6641 COKE Put 130.00 Exp: Sep 19, 2025 Last: 15.39 Chg.: 0% SymbolCOKE\|20250919\|130.00P Delta-0.8856 Imp Vol0.3244 Bid13 Gamma0.0181 Theoretical14.75 Ask16.5 Theta-0.0267 Intrinsic Value14.35 Volume0 Vega0.0649 Time Value1.04 Open Interest1 Rho-0.0536 Delta / Theta33.1627

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 Nigeria's comment guidelines and agree to the terms described.

I Agree

COKE Comments

Write your thoughts about Coca-Cola Bottling Co Consolidated

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

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://d72-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://d72-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://d72-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

Replace the attached chart with a new chart ?

Replace Cancel

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

NSE 30	5,275.00	-7.27	-0.14%
NSE All Share	144,722.47	+94.27	+0.07%
US 30	44,958.0	+45.8	+0.10%
US 500	6,456.4	+7.2	+0.11%
FTSE 100	9,157.74	+18.84	+0.21%
DAX	24,314.77	-44.53	-0.18%
South Africa Top 40	93,676.22	-822.16	-0.87%

Brent Oil	66.48	+0.01	+0.02%
Crude Oil WTI	62.44	-0.14	-0.22%
Gold	3,379.17	+1.12	+0.03%
Silver	38.090	+0.025	+0.07%
Copper	4.4763	-0.0010	-0.02%
London Cocoa	5,601.00	0.00	0.00%
London Wheat	167.25	+0.00	+0.00%

Nigeria 10Y	15.677	+0.001	+0.01%
Nigeria 2Y	16.823	+0.001	+0.01%
U.K. 10Y	4.7430	+0.0470	+1.00%
Germany 10Y	2.7759	-0.0028	-0.10%
U.S. 10Y	4.334	-0.006	-0.14%
U.S. 5Y	3.850	+0.005	+0.13%
U.S. 2Y	3.769	+0.010	+0.27%

Fidelitybk	20.650	-0.300	-1.43%
Zenith Bank	72.30	-0.10	-0.14%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	-0.35	-1.07%
Guaranty Trust Holding	97.00	-0.70	-0.72%
Sterling Bank	8.050	+0.550	+7.33%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
COKE	115.65	+2.60	+2.30%
DPAM L - Bonds Hi.	96.800	+0.100	+0.10%
Bualuang Thanatav.	14.023	+0.002	+0.01%
LHN	6.62	0.00	0.00%
RBRP11	49.80	+0.12	+0.24%
L1 Capital Intern.	6.79	-0.02	-0.29%
FCN/USD	1.206534	-0.012805	-1.05%
RCI	3.830	+0.050	+1.32%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.50	-1.61%	30.16M
UBA	47.95	-0.10%	16.20M
Zenith Bank	72.30	-0.14%	13.67M
Guaranty Trust Holding	97.00	-0.72%	10.78M
STANBIC IBTC Bank	100.00	-9.99%	6.81M
Aradel Holdings	519.00	0.00%	1.84M
MTN Nigeria	445.00	0.00%	1.65M

Name	Last	Chg. %	Vol.
Aiico	4.18	+10.00%	33.19M
UPDC	7.15	+10.00%	6.59M
Cornerst	7.60	+9.99%	6.27M
Deap Capital Management Trust	1.77	+9.94%	2.56M
Coronation Insurance	3.99	+9.92%	10.70M
International Energy Insurance	3.66	+9.91%	6.59M
Linkassure	2.67	+9.88%	77.90M

Name	Last	Chg. %	Vol.
STANBIC IBTC Bank	100.00	-9.99%	6.81M
PZ Cussons Nigeria	35.00	-7.89%	2.85M
Nem	29.950	-7.85%	1.32M
Chams	2.70	-5.26%	16.60M
Initiates	13.00	-5.11%	10.17M
Livestock	8.05	-4.73%	1.09M
Cutix	3.850	-3.75%	4.93M