[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COKE":3,"homepage-market-summary":35,"stock-options-COKE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COKE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Coca-Cola Consolidated, Inc. Common Stock","Nasdaq",null,"BOTTLED & CANNED SOFT DRINKS & CARBONATED WATERS","Coca-Cola Consolidated Inc distributes, markets, and manufactures nonalcoholic beverages. It offers a range of nonalcoholic beverage products and flavors, including both sparkling and still beverages. Sparkling beverages are carbonated beverages, and the Company's principal sparkling beverage is Coca-Cola. Still beverages include energy products and non-carbonated beverages such as bottled water, ready-to-drink tea, ready-to-drink coffee, enhanced water, juices, and sports drinks. The Company has two operating segments: Nonalcoholic Beverages and All Other. Key revenue is generated from Nonalcoholic Beverages.","17,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5207,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},192.04,187.65,192.95,186.49,187.11,4.93,2.63,457780.425662,16104,191.3274,219.64999,118.019997,520258.359281792,72.8,13517,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":202,"updated_at":681,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},67,2989,0.03,[189,190,194,198],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",48,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",76,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",167,"270319",[203,227,247,266,284,304,328,351,376,400,425,451,476,500,525,552,571,593,612,630,648,666],{"strike":204,"call":205,"put":216,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":44},"COKE  261016C00135000",55.5,59.3,0,0.4332,0.999986,0.000004,-0.000035,0.000022,0.051779,{"contract_symbol":217,"symbol":217,"bid":209,"ask":218,"last":219,"change":209,"changePercent":9,"volume":209,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":14},"COKE  261016P00135000",0.65,0.27,12,0.6527,-0.002393,0.000304,-0.006535,0.002805,-0.000183,{"strike":228,"call":229,"put":239,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":44},"COKE  261016C00140000",50.5,54.3,0.4708,0.999743,0.000054,-0.000604,0.00036,0.053676,{"contract_symbol":240,"symbol":240,"bid":209,"ask":241,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":221,"implied_volatility":221,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"COKE  261016P00140000",1.15,-0.005596,0.000651,-0.014004,0.006012,-0.00043,{"strike":248,"call":249,"put":258,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":44},"COKE  261016C00145000",45.5,49.3,0.999602,0.000088,-0.000836,0.000541,0.055585,{"contract_symbol":259,"symbol":259,"bid":209,"ask":260,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":221,"implied_volatility":221,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"COKE  261016P00145000",2.15,-0.011846,0.001258,-0.027059,0.011616,-0.000913,{"strike":267,"call":268,"put":277,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":44},"COKE  261016C00150000",40.5,44.3,0.998436,0.000311,-0.002948,0.001907,0.057415,{"contract_symbol":278,"symbol":278,"bid":209,"ask":241,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":221,"implied_volatility":221,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"COKE  261016P00150000",-0.022921,0.002213,-0.0476,0.020434,-0.001773,{"strike":285,"call":286,"put":296,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":209,"changePercent":9,"volume":209,"openInterest":17,"open_interest":17,"iv":210,"implied_volatility":210,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":44},"COKE  261016C00155000",35.5,39.4,39,0.99489,0.000905,-0.008572,0.005545,0.059064,{"contract_symbol":297,"symbol":297,"bid":209,"ask":298,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":221,"implied_volatility":221,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"COKE  261016P00155000",1.95,-0.040901,0.003575,-0.076875,0.033002,-0.003176,{"strike":305,"call":306,"put":317,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":209,"changePercent":9,"volume":209,"openInterest":17,"open_interest":17,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":44},"COKE  261016C00160000",30.6,34.5,30,0.4481,0.983157,0.002482,-0.025158,0.015731,0.060088,{"contract_symbol":318,"symbol":318,"bid":209,"ask":319,"last":320,"change":209,"changePercent":9,"volume":209,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"COKE  261016P00160000",2.2,1.1,3,0.6074,-0.055487,0.004903,-0.091339,0.042131,-0.004303,{"strike":329,"call":330,"put":340,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":44},"COKE  261016C00165000",26.1,29.6,0.4896,0.948507,0.005733,-0.069393,0.039709,0.059335,{"contract_symbol":341,"symbol":341,"bid":126,"ask":342,"last":343,"change":209,"changePercent":9,"volume":209,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"COKE  261016P00165000",1.5,0.42,18,0.5549,-0.073402,0.006673,-0.103716,0.052369,-0.00568,{"strike":352,"call":353,"put":365,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":209,"changePercent":9,"volume":209,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":44},"COKE  261016C00170000",21.7,24.7,21.12,10,0.479,0.910925,0.008946,-0.103609,0.060608,0.058347,{"contract_symbol":366,"symbol":366,"bid":209,"ask":367,"last":368,"change":209,"changePercent":9,"volume":209,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"COKE  261016P00170000",1.75,0.63,24,0.4957,-0.09607,0.009141,-0.113394,0.064094,-0.007412,{"strike":377,"call":378,"put":389,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":209,"changePercent":9,"volume":209,"openInterest":17,"open_interest":17,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":44},"COKE  261016C00175000",16.4,19.8,18.19,0.4557,0.861197,0.01291,-0.135372,0.083222,0.056412,{"contract_symbol":390,"symbol":390,"bid":391,"ask":367,"last":392,"change":209,"changePercent":9,"volume":209,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"COKE  261016P00175000",0.2,1.2,49,0.4396,-0.13085,0.012854,-0.125393,0.07992,-0.01007,{"strike":401,"call":402,"put":414,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":209,"changePercent":9,"volume":209,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":44},"COKE  261016C00180000",11.9,15.6,16.1,2,0.398,0.807757,0.01826,-0.14602,0.102798,0.054247,{"contract_symbol":415,"symbol":415,"bid":183,"ask":416,"last":417,"change":209,"changePercent":9,"volume":209,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"COKE  261016P00180000",3.5,2.02,2458,0.4106,-0.198954,0.018072,-0.153823,0.104962,-0.015337,{"strike":426,"call":427,"put":439,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":209,"changePercent":9,"volume":209,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":44},"COKE  261016C00185000",8.5,11.4,9.25,8,0.3848,0.703064,0.023911,-0.17878,0.130155,0.047999,{"contract_symbol":440,"symbol":440,"bid":441,"ask":416,"last":442,"change":443,"changePercent":9,"volume":17,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"COKE  261016P00185000",1.6,2.46,-0.63,46,0.367,-0.28927,0.024768,-0.168448,0.128589,-0.022303,{"strike":452,"call":453,"put":465,"callItm":44,"putItm":14,"isAtm":44},190,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":131,"changePercent":9,"volume":455,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":44},"COKE  261016C00190000",5,7.4,4.4,14,0.3352,0.577504,0.031047,-0.176099,0.147202,0.040203,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":209,"changePercent":9,"volume":209,"openInterest":192,"open_interest":192,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"COKE  261016P00190000",1.9,5.9,6,0.3266,-0.421154,0.03184,-0.171489,0.147099,-0.032524,{"strike":477,"call":478,"put":491,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":392,"changePercent":9,"volume":483,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"COKE  261016C00195000",2.9,4.1,3.7,32,53,0.3095,0.412132,0.03344,-0.161694,0.146388,0.029073,{"contract_symbol":492,"symbol":492,"bid":493,"ask":456,"last":469,"change":209,"changePercent":9,"volume":209,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":44},"COKE  261016P00195000",4.8,0.3045,-0.589651,0.033948,-0.158947,0.146238,-0.045823,{"strike":501,"call":502,"put":514,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":367,"change":126,"changePercent":9,"volume":506,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"COKE  261016C00200000",0.7,2.05,23,130,0.2862,0.243001,0.029081,-0.120222,0.117712,0.017322,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":209,"changePercent":9,"volume":209,"openInterest":455,"open_interest":455,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":44},"COKE  261016P00200000",7.8,11.2,12.31,0.2954,-0.749558,0.02863,-0.126125,0.119628,-0.058883,{"strike":526,"call":527,"put":539,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":528,"symbol":528,"bid":156,"ask":529,"last":530,"change":531,"changePercent":9,"volume":455,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"COKE  261016C00210000",0.6,0.45,0.01,57,0.3219,0.082808,0.012602,-0.065942,0.057388,0.005928,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":544,"changePercent":9,"volume":17,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":44},"COKE  261016P00210000",16.3,19.9,18.09,-7.01,4,0.3409,-0.904195,0.013266,-0.077821,0.063964,-0.073705,{"strike":553,"call":554,"put":563,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":555,"symbol":555,"bid":209,"ask":131,"last":556,"change":209,"changePercent":9,"volume":209,"openInterest":369,"open_interest":369,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"COKE  261016C00220000",0.28,0.3617,0.029837,0.004979,-0.032891,0.025475,0.002139,{"contract_symbol":564,"symbol":564,"bid":332,"ask":333,"last":483,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":44},"COKE  261016P00220000",0.4304,-0.941823,0.007182,-0.067183,0.043731,-0.080247,{"strike":572,"call":573,"put":582,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":574,"symbol":574,"bid":209,"ask":126,"last":575,"change":209,"changePercent":9,"volume":209,"openInterest":455,"open_interest":455,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"COKE  261016C00230000",0.39,0.4273,0.01728,0.00266,-0.024524,0.016079,0.001235,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":44},"COKE  261016P00230000",37,39.8,39.9,0.5083,-0.960992,0.004417,-0.057605,0.031755,-0.085455,{"strike":594,"call":595,"put":602,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":596,"symbol":596,"bid":209,"ask":260,"last":156,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":576,"implied_volatility":576,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"COKE  261016C00240000",0.004371,0.000798,-0.007356,0.004823,0.000314,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":44},"COKE  261016P00240000",45.9,49.8,0.4807,-0.98986,0.001492,-0.017408,0.010146,-0.091325,{"strike":56,"call":613,"put":621,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":614,"symbol":614,"bid":209,"ask":367,"last":615,"change":209,"changePercent":9,"volume":209,"openInterest":321,"open_interest":321,"iv":576,"implied_volatility":576,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"COKE  261016C00250000",0.07,0.000936,0.000197,-0.001818,0.001192,0.000067,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":587,"implied_volatility":587,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":44},"COKE  261016P00250000",55.9,59.4,-0.995339,0.000711,-0.009268,0.005109,-0.095556,{"strike":631,"call":632,"put":639,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":633,"symbol":633,"bid":209,"ask":260,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":576,"implied_volatility":576,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"COKE  261016C00260000",0.000173,0.000041,-0.000379,0.000249,0.000012,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":587,"implied_volatility":587,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":44},"COKE  261016P00260000",65.9,69.4,-0.998623,0.000236,-0.003079,0.001697,-0.099625,{"strike":649,"call":650,"put":657,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":651,"symbol":651,"bid":209,"ask":260,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":576,"implied_volatility":576,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":14},"COKE  261016C00270000",0.000028,0.000007,-0.000068,0.000045,0.000002,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":587,"implied_volatility":587,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":44},"COKE  261016P00270000",75.9,79.8,-0.999628,0.000071,-0.000921,0.000508,-0.103533,{"strike":667,"call":668,"put":672,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":669,"symbol":669,"bid":209,"ask":260,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":576,"implied_volatility":576,"delta":212,"gamma":670,"theta":671,"vega":653,"rho":209,"in_the_money":14},"COKE  261016C00280000",0.000001,-0.000011,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":587,"implied_volatility":587,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":44},"COKE  261016P00280000",85.9,89.8,-0.999907,0.000019,-0.000251,0.000138,-0.107388,"2026-10-04T05:05:52.507876+00:00"]