KO - Options Database

THE COCA-COLA CO

$88.10 +0.01%

$88.20 (+0.11%)🌙

as of 09/24 06:44 PM

(9/21 18:40) ◀

Thursday, September 24, 2026 (6:44pm)

▶ (9/25 18:36)

◀ 9/24 18:44 ▶

Option Volume

Detail

ℹ

Current (09/24) 34,268

Calls: 20,660 (60%)

Puts: 13,608 (40%)

Prior (09/21) 41,369

Calls: 25,043 (61%)

Puts: 16,326 (39%)

Current vs Prior -17.17%

Calls: -17.50% (Calls)

Puts: -16.65% (Puts)

Prior 7-Day Total 457,074

Calls: 378,975 (83%)

Puts: 78,099 (17%)

Prior 7-Day Average 65,296

Calls: 54,139 (83%)

Puts: 11,157 (17%)

Current vs Prior 7-Day Avg -47.52%

Calls: -61.84%

Puts: +21.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $4.90M

Calls: $2.65M (54%)

Puts: $2.25M (46%)

Prior (09/21) $7.22M

Calls: $4.85M (67%)

Puts: $2.37M (33%)

Current vs Prior -32.13%

Calls: -45.42%

Puts: -4.98%

Prior 7-Day Total $246.31M

Calls: $234.92M (95%)

Puts: $11.39M (5%)

Prior 7-Day Average $35.19M

Calls: $33.56M (95%)

Puts: $1.63M (5%)

Current vs Prior 7-Day Avg -86.08%

Calls: -92.12%

Puts: +38.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.66

Prior (09/21) 0.65

Current vs Prior +1.03%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +47.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 395,118

Calls: 259,039 (66%)

Puts: 136,079 (34%)

Prior (09/21) 418,655

Calls: 231,100 (55%)

Puts: 187,555 (45%)

Current vs Prior -5.62%

Prior 7-Day Total 3,294,534

Calls: 2,036,067 (62%)

Puts: 1,258,467 (38%)

Prior 7-Day Average 470,647

Calls: 290,866 (62%)

Puts: 179,781 (38%)

Current vs Prior 7-Day Avg -16.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.69% | 2.83%4.45% | 8.17%

Prior 2.34% | 2.97%3.93% | 8.28%

Current vs Prior -27.77% | -4.93%+13.35% | -1.25%

Prior 7-Day Avg 2.23% | 3.02%2.52% | 6.34%

Current vs 7-Day Avg -24.28% | -6.44%+76.70% | +28.99%

Prior 7-Day Eod 2.34% | 2.97%3.93% | 8.28%

Current vs 7-Day Eod -27.77% | -4.93%+13.35% | -1.25%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.70% | 25.62%

Calls: 11.90% | 35.04%

Puts: 27.50% | 16.20%

Prior 19.70% | 25.62%

Calls: 11.90% | 35.04%

Puts: 27.50% | 16.20%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.87% | 12.78%

Calls: 10.02% | 10.80%

Puts: 15.71% | 14.77%

Current vs 7-Day Avg +53.09% | +100.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. Call-heavy open interest (259,039 calls vs 136,079 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 7.2%, best 3.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 25	13.05	14.10	$13.58	7.7%	16	0.99	2
$87.00	Oct 16	2.37	2.58	$2.48	8.5%	8	0.62	--
$80.00	Sep 25	8.05	8.80	$8.43	8.9%	20	1.00	12
$76.00	Sep 25	12.05	13.20	$12.63	9.1%	16	0.97	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Oct 16	1.25	1.30	$1.27	3.9%	250	0.42	2.4K
$88.00	Oct 16	1.47	1.54	$1.51	4.6%	54	0.47	598
$86.00	Oct 16	0.75	0.79	$0.77	5.2%	43	0.29	229
$89.00	Oct 16	1.94	2.07	$2.01	6.5%	29	0.56	49
$90.00	Oct 23	2.62	2.86	$2.74	8.8%	3	0.64	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.63, cheapest $0.95)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 16	0.27	0.32	$0.30	16.7%	341	0.14	98
$91.00	Oct 16	0.60	0.72	$0.66	18.2%	47	0.26	1.1K
$90.00	Oct 16	0.92	1.04	$0.98	12.2%	392	0.35	7.8K
$93.00	Oct 30	0.69	0.83	$0.76	18.4%	11	0.23	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 25	0.90	1.00	$0.95	10.5%	1.0K	0.89	1.6K
$82.00	Oct 16	0.17	0.19	$0.18	11.1%	49	0.08	86
$82.50	Oct 16	0.21	0.23	$0.22	9.1%	29	0.10	2.8K
$87.00	Oct 9	0.72	0.87	$0.80	18.8%	80	0.35	1.4K
$85.00	Oct 16	0.49	0.56	$0.53	13.2%	326	0.21	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 25	8.05	8.80	$8.43	8.9%	20	1.00	12
$83.00	Sep 25	5.05	5.85	$5.45	14.7%	18	0.99	16
$84.00	Sep 25	4.05	4.55	$4.30	11.6%	8	0.99	3
$75.00	Sep 25	13.05	14.10	$13.58	7.7%	16	0.99	2
$75.00	Oct 16	13.05	14.45	$13.75	10.2%	1	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	1.57	1.96	$1.77	22.0%	393	1.00	568
$91.00	Sep 25	2.21	2.95	$2.58	28.7%	8	1.00	21
$92.00	Sep 25	2.87	3.95	$3.41	31.7%	2	1.00	1
$102.00	Oct 23	12.55	14.50	$13.53	14.4%	1	1.00	--
$92.00	Oct 2	3.35	3.95	$3.65	16.4%	3	0.98	22

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 26.1K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 25	0.44	0.64	$0.54	37.0%	4.2K	0.61	3.7K
$90.00	Sep 25	0.03	0.07	$0.05	80.0%	2.2K	0.09	2.8K
$89.00	Sep 25	0.10	0.13	$0.12	25.0%	2.1K	0.22	10.4K
$88.00	Oct 2	1.03	1.27	$1.15	20.9%	2.0K	0.55	829
$90.00	Oct 2	0.31	0.40	$0.36	25.0%	1.1K	0.25	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	1.73	2.16	$1.95	22.1%	2.4K	0.78	250
$89.00	Sep 25	0.90	1.00	$0.95	10.5%	1.0K	0.89	1.6K
$88.00	Sep 25	0.20	0.35	$0.28	53.6%	771	0.41	951
$87.00	Sep 25	0.06	0.09	$0.08	37.5%	527	0.13	1.5K
$86.00	Sep 25	0.01	0.03	$0.02	100.0%	445	0.04	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 7.2%, max 8.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Sep 25	Oct 30	21.8%	20.5%	6.2%	4.3K	3.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Sep 25	Nov 6	21.8%	20.1%	8.3%	773	951

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 0.69, avg 3.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Oct 16	$0.13	$0.87	$0.13	26%	6.69	$91.13
$87.00	$87.50	Oct 16	$0.27	$0.23	$0.27	62%	0.85	$87.27
$90.00	$91.00	Oct 30	$0.34	$0.66	$0.34	41%	1.94	$90.34
$96.00	$102.00	Oct 23	$0.15	$5.85	$0.15	9%	39.00	$96.15
$89.00	$90.00	Oct 9	$0.33	$0.67	$0.33	42%	2.03	$89.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$91.00	Oct 9	$0.59	$0.41	$0.59	88%	0.69	$91.41
$90.00	$89.00	Oct 16	$0.41	$0.59	$0.41	66%	1.44	$89.59
$92.00	$90.00	Oct 23	$1.31	$0.69	$1.31	77%	0.53	$90.69
$90.00	$89.00	Oct 2	$0.61	$0.39	$0.61	78%	0.64	$89.39
$89.00	$88.00	Oct 30	$0.40	$0.60	$0.40	53%	1.50	$88.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.68, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$93.00	Nov 6	$0.81	$0.81	$1.19	62%	0.68	$91.81
$89.00	$90.00	Oct 23	$0.52	$0.52	$0.48	55%	1.08	$89.52
$91.00	$92.00	Oct 30	$0.41	$0.41	$0.59	65%	0.69	$91.41
$97.00	$98.00	Oct 9	$0.12	$0.12	$0.88	94%	0.14	$97.12
$92.00	$92.50	Oct 16	$0.16	$0.16	$0.34	79%	0.47	$92.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$80.00	Nov 6	$0.46	$0.46	$2.54	80%	0.18	$82.54
$81.00	$80.00	Oct 9	$0.11	$0.11	$0.89	93%	0.12	$80.89
$86.00	$85.00	Oct 9	$0.26	$0.26	$0.74	74%	0.35	$85.74
$88.00	$87.00	Oct 23	$0.49	$0.49	$0.51	52%	0.96	$87.51
$87.00	$86.00	Oct 30	$0.42	$0.42	$0.58	60%	0.72	$86.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.56, cheapest $0.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Sep 25	Oct 2	$0.61	21.8%	17.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Sep 25	Oct 2	$0.52	21.8%	17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 0.93% of stock, avg 4.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Sep 25	$0.54	$0.28	$0.82	$87.18	$88.82	0.93%
$89.00	Sep 25	$0.12	$0.95	$1.07	$87.93	$90.07	1.21%
$87.00	Sep 25	$1.33	$0.08	$1.41	$85.59	$88.41	1.60%
$90.00	Sep 25	$0.05	$1.77	$1.82	$88.18	$91.82	2.07%
$88.00	Oct 2	$1.15	$0.80	$1.95	$86.05	$89.95	2.21%
$89.00	Oct 2	$0.67	$1.34	$2.01	$86.99	$91.01	2.28%
$87.00	Oct 2	$1.83	$0.43	$2.26	$84.74	$89.26	2.57%
$90.00	Oct 2	$0.36	$1.95	$2.31	$87.69	$92.31	2.62%
$86.00	Sep 25	$2.32	$0.02	$2.34	$83.66	$88.34	2.66%
$91.00	Sep 25	$0.02	$2.58	$2.60	$88.40	$93.60	2.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.15% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$87.00	Sep 25	$0.05	$0.08	$0.13	$86.87	$90.13
$93.00	$87.00	Sep 25	$0.07	$0.08	$0.15	$86.85	$93.15
$92.00	$83.00	Oct 2	$0.09	$0.08	$0.17	$82.83	$92.17
$89.00	$87.00	Sep 25	$0.12	$0.08	$0.20	$86.80	$89.20
$92.00	$85.00	Oct 2	$0.09	$0.13	$0.22	$84.78	$92.22
$91.00	$83.00	Oct 2	$0.21	$0.08	$0.29	$82.71	$91.29
$92.00	$86.00	Oct 2	$0.09	$0.24	$0.33	$85.67	$92.33
$91.00	$85.00	Oct 2	$0.21	$0.13	$0.34	$84.66	$91.34
$93.00	$84.00	Oct 9	$0.18	$0.20	$0.38	$83.62	$93.38
$92.00	$84.00	Oct 9	$0.23	$0.20	$0.43	$83.57	$92.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 0.30, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	97/98	Oct 9	$0.23	$0.77	87%	0.30	$80.77	$97.23
80/81	91/92	Oct 30	$0.53	$0.47	54%	1.13	$80.47	$91.53
85/86	97/98	Oct 9	$0.38	$0.62	67%	0.61	$85.62	$97.38
83/84	91/92	Oct 30	$0.62	$0.38	42%	1.63	$83.38	$91.62
84/85	97/98	Oct 9	$0.26	$0.74	76%	0.35	$84.74	$97.26
80/81	91/92	Oct 9	$0.31	$0.69	71%	0.45	$80.69	$91.31
80/81	94/95	Oct 30	$0.31	$0.69	70%	0.45	$80.69	$94.31
80/81	90/91	Oct 9	$0.38	$0.62	62%	0.61	$80.62	$90.38
85/86	91/92	Oct 30	$0.67	$0.33	32%	2.03	$85.33	$91.67
80/81	92/93	Oct 30	$0.37	$0.63	61%	0.59	$80.63	$92.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 5.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Sep 25	$0.37	$0.63	65%	1.70
$86.00	$87.00	$88.00	Oct 2	$0.07	$0.93	27%	13.29
$87.00	$88.00	$89.00	Oct 9	$0.06	$0.94	23%	15.67
$89.00	$90.00	$91.00	Oct 9	$0.06	$0.94	20%	15.67
$90.00	$91.00	$92.00	Oct 9	$0.07	$0.93	18%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Sep 25	$0.15	$0.85	59%	5.67
$88.00	$89.00	$90.00	Oct 2	$0.07	$0.93	32%	13.29
$87.00	$88.00	$89.00	Sep 25	$0.47	$0.53	75%	1.13
$86.00	$87.00	$88.00	Sep 25	$0.14	$0.86	37%	6.14
$88.00	$89.00	$90.00	Oct 9	$0.06	$0.94	22%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.11, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$85.00	1:2	Oct 9	-$0.11	$3.89
$86.00	$87.00	1:2	Sep 25	-$0.34	$0.66
$85.00	$87.00	1:2	Oct 16	-$0.86	$1.14
$91.00	$93.00	1:2	Nov 6	-$0.13	$1.87
$88.00	$89.00	1:2	Oct 2	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$89.00	1:2	Sep 25	-$0.13	$0.87
$88.00	$85.00	1:2	Nov 6	-$0.22	$2.78
$88.00	$87.00	1:2	Oct 2	-$0.06	$0.94
$89.00	$88.00	1:2	Oct 2	-$0.26	$0.74
$80.00	$76.00	1:2	Nov 6	-$0.02	$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 1.62%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$91.00	Nov 6	$1.43	0.38	3.3%	1.62%	4.91%	1	--
$89.00	Oct 30	$2.04	0.47	1.0%	2.32%	3.34%	43	142
$90.00	Oct 30	$1.60	0.41	2.2%	1.82%	3.97%	17	51
$91.00	Oct 30	$1.25	0.35	3.3%	1.42%	4.71%	2	121
$92.00	Oct 30	$0.93	0.28	4.4%	1.06%	5.48%	5	433
$93.00	Nov 6	$0.75	0.26	5.6%	0.85%	6.41%	1	--
$95.00	Nov 6	$0.36	0.23	7.8%	0.41%	8.24%	4	--
$89.00	Oct 23	$1.49	0.45	1.0%	1.69%	2.71%	138	225
$93.00	Oct 30	$0.69	0.23	5.6%	0.78%	6.35%	11	83
$90.00	Oct 23	$1.02	0.37	2.2%	1.16%	3.31%	103	169

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 20,660

Total Puts 13,608

Put/Call Ratio 0.66

Net Difference 7,052

Prior's Put/Call Breakdown

Total Calls 25,043

Total Puts 16,326

Put/Call Ratio 0.65

Net Difference 8,717

Prior 7-Day Put/Call Summary

Total Calls 378,975

Total Puts 78,099

Average Put/Call Ratio 0.45

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card