KO - Options Database

THE COCA-COLA CO

$87.81 -0.33%

$87.74 (-0.08%)🌙

as of 09/25 06:36 PM

(9/24 18:44) ◀

Friday, September 25, 2026 (6:36pm)

▶

◀ 9/25 18:36

Option Volume

Detail

ℹ

Current (09/25) 53,460

Calls: 42,650 (80%)

Puts: 10,810 (20%)

Prior (09/24) 34,268

Calls: 20,660 (60%)

Puts: 13,608 (40%)

Current vs Prior +56.01%

Calls: +106.44% (Calls)

Puts: -20.56% (Puts)

Prior 7-Day Total 465,361

Calls: 384,253 (83%)

Puts: 81,108 (17%)

Prior 7-Day Average 66,480

Calls: 54,893 (83%)

Puts: 11,586 (17%)

Current vs Prior 7-Day Avg -19.59%

Calls: -22.30%

Puts: -6.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $3.90M

Calls: $2.68M (69%)

Puts: $1.23M (31%)

Prior (09/24) $4.90M

Calls: $2.65M (54%)

Puts: $2.25M (46%)

Current vs Prior -20.29%

Calls: +1.17%

Puts: -45.48%

Prior 7-Day Total $245.65M

Calls: $233.37M (95%)

Puts: $12.29M (5%)

Prior 7-Day Average $35.09M

Calls: $33.34M (95%)

Puts: $1.76M (5%)

Current vs Prior 7-Day Avg -88.88%

Calls: -91.97%

Puts: -30.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.25

Prior (09/24) 0.66

Current vs Prior -61.52%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -42.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 424,248

Calls: 260,943 (62%)

Puts: 163,305 (38%)

Prior (09/24) 395,118

Calls: 259,039 (66%)

Puts: 136,079 (34%)

Current vs Prior +7.37%

Prior 7-Day Total 3,225,662

Calls: 2,003,702 (62%)

Puts: 1,221,960 (38%)

Prior 7-Day Average 460,808

Calls: 286,243 (62%)

Puts: 174,565 (38%)

Current vs Prior 7-Day Avg -7.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.07% | 2.54%3.76% | 8.12%

Prior 1.69% | 2.83%4.45% | 8.17%

Current vs Prior +50.16% | +22.49%-15.54% | -0.64%

Prior 7-Day Avg 2.21% | 3.04%2.77% | 6.58%

Current vs 7-Day Avg +15.03% | +14.02%+35.90% | +23.46%

Prior 7-Day Eod 1.69% | 2.83%4.45% | 8.17%

Current vs 7-Day Eod +50.16% | +22.49%-15.54% | -0.64%

Sentiment BEARISHBULLISH

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 14.01% | 14.92%

Calls: 10.34% | 14.84%

Puts: 17.68% | 15.01%

Current vs 7-Day Avg +40.64% | +71.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.68M). Above-average activity with volume up 56% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (42,650 calls vs 10,810 puts). P/C ratio dropping 62% - sentiment shifting bullish.

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 21 of results (avg 7.3%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 25	12.35	13.05	$12.70	5.5%	22	1.00	5
$90.00	Oct 16	0.69	0.73	$0.71	5.6%	384	0.30	7.9K
$80.00	Sep 25	7.65	8.10	$7.88	5.7%	26	0.94	12
$76.00	Sep 25	11.35	12.05	$11.70	6.0%	22	0.88	7
$78.00	Sep 25	9.55	10.15	$9.85	6.1%	33	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 2	10.95	11.45	$11.20	4.5%	2	0.96	--
$97.00	Oct 2	8.95	9.50	$9.23	6.0%	2	0.95	--
$97.00	Sep 25	8.90	9.50	$9.20	6.5%	18	0.99	--
$94.00	Sep 25	6.00	6.50	$6.25	8.0%	2	0.99	--
$102.00	Sep 25	13.75	14.95	$14.35	8.4%	16	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.62, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 2	0.34	0.40	$0.37	16.2%	7.5K	0.29	1.5K
$88.00	Oct 2	0.71	0.79	$0.75	10.7%	1.7K	0.47	2.2K
$90.00	Oct 9	0.41	0.48	$0.44	15.9%	74	0.25	1.0K
$92.50	Oct 16	0.25	0.27	$0.26	7.7%	99	0.13	6.6K
$90.00	Oct 16	0.69	0.73	$0.71	5.6%	384	0.30	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 2	0.82	0.94	$0.88	13.6%	850	0.53	796
$85.00	Oct 16	0.47	0.52	$0.50	10.0%	174	0.22	5.6K
$86.00	Oct 16	0.70	0.81	$0.76	14.5%	5	0.31	246
$84.00	Oct 23	0.45	0.52	$0.49	14.3%	13	0.19	91
$85.00	Oct 23	0.62	0.73	$0.68	16.2%	16	0.25	208

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 25	12.35	13.05	$12.70	5.5%	22	1.00	5
$82.00	Sep 25	5.30	6.20	$5.75	15.7%	14	1.00	10
$83.00	Sep 25	4.55	5.05	$4.80	10.4%	11	1.00	19
$85.00	Sep 25	2.38	3.10	$2.74	26.3%	8	1.00	45
$86.00	Sep 25	1.53	2.13	$1.83	32.8%	16	1.00	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 25	13.75	14.95	$14.35	8.4%	16	1.00	--
$97.00	Sep 25	8.90	9.50	$9.20	6.5%	18	0.99	--
$94.00	Sep 25	6.00	6.50	$6.25	8.0%	2	0.99	--
$93.00	Sep 25	5.00	5.50	$5.25	9.5%	4	0.99	1
$92.00	Sep 25	4.00	4.50	$4.25	11.8%	5	0.99	1

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 44.8K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 25	0.00	0.01	$0.01	100.0%	7.9K	0.02	10.5K
$89.00	Oct 2	0.34	0.40	$0.37	16.2%	7.5K	0.29	1.5K
$91.00	Oct 2	0.06	0.19	$0.13	100.0%	6.6K	0.11	791
$91.00	Sep 25	0.00	0.01	$0.01	100.0%	6.4K	0.01	7.6K
$88.00	Oct 2	0.71	0.79	$0.75	10.7%	1.7K	0.47	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 2	0.82	0.94	$0.88	13.6%	850	0.53	796
$87.00	Oct 2	0.39	0.51	$0.45	26.7%	834	0.34	846
$87.00	Sep 25	0.00	0.01	$0.01	100.0%	797	0.03	1.4K
$88.00	Sep 25	0.14	0.28	$0.21	66.7%	767	0.85	1.0K
$84.00	Oct 30	0.74	0.92	$0.83	21.7%	453	0.24	190

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 1.86, avg 3.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$94.00	Oct 23	$0.17	$1.83	$0.17	20%	10.76	$92.17
$90.00	$91.00	Oct 16	$0.16	$0.84	$0.16	30%	5.25	$90.16
$94.00	$97.00	Oct 23	$0.15	$2.85	$0.15	13%	19.00	$94.15
$86.00	$87.00	Oct 9	$0.61	$0.39	$0.61	72%	0.64	$86.61
$93.00	$94.00	Oct 30	$0.12	$0.88	$0.12	21%	7.33	$93.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$87.00	Oct 30	$0.35	$0.65	$0.35	50%	1.86	$87.65
$87.00	$86.00	Oct 9	$0.23	$0.77	$0.23	38%	3.35	$86.77
$88.00	$87.00	Nov 6	$0.39	$0.61	$0.39	50%	1.56	$87.61
$90.00	$89.00	Oct 9	$0.65	$0.35	$0.65	75%	0.54	$89.35
$84.00	$83.00	Nov 6	$0.15	$0.85	$0.15	25%	5.67	$83.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 1.08, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Oct 9	$0.52	$0.52	$0.48	51%	1.08	$88.52
$89.00	$90.00	Oct 16	$0.42	$0.42	$0.58	60%	0.72	$89.42
$94.00	$95.00	Oct 9	$0.10	$0.10	$0.90	92%	0.11	$94.10
$91.00	$92.00	Oct 16	$0.23	$0.23	$0.77	77%	0.30	$91.23
$90.00	$91.00	Nov 6	$0.38	$0.38	$0.62	62%	0.61	$90.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Oct 16	$0.18	$0.18	$0.82	84%	0.22	$83.82
$84.00	$83.00	Oct 9	$0.15	$0.15	$0.85	87%	0.18	$83.85
$84.00	$83.00	Oct 30	$0.26	$0.26	$0.74	76%	0.35	$83.74
$86.00	$85.00	Oct 9	$0.27	$0.27	$0.73	72%	0.37	$85.73
$86.00	$85.00	Oct 30	$0.38	$0.38	$0.62	64%	0.61	$85.62

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 0.26% of stock, avg 4.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Sep 25	$0.02	$0.21	$0.23	$87.77	$88.23	0.26%
$87.00	Sep 25	$0.73	$0.01	$0.74	$86.26	$87.74	0.84%
$89.00	Sep 25	$0.01	$1.05	$1.06	$87.94	$90.06	1.21%
$88.00	Oct 2	$0.75	$0.88	$1.63	$86.37	$89.63	1.86%
$87.00	Oct 2	$1.35	$0.45	$1.80	$85.20	$88.80	2.05%
$89.00	Oct 2	$0.37	$1.46	$1.83	$87.17	$90.83	2.08%
$86.00	Sep 25	$1.83	$0.01	$1.84	$84.16	$87.84	2.10%
$90.00	Sep 25	$0.01	$2.16	$2.17	$87.83	$92.17	2.47%
$86.00	Oct 2	$2.12	$0.21	$2.33	$83.67	$88.33	2.65%
$88.00	Oct 9	$1.20	$1.24	$2.44	$85.56	$90.44	2.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.24% of stock, avg 2.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$85.00	Oct 2	$0.11	$0.10	$0.21	$84.79	$96.21
$91.00	$85.00	Oct 2	$0.13	$0.10	$0.23	$84.77	$91.23
$92.00	$83.00	Oct 9	$0.15	$0.10	$0.25	$82.75	$92.25
$90.00	$85.00	Oct 2	$0.17	$0.10	$0.27	$84.73	$90.27
$96.00	$86.00	Oct 2	$0.11	$0.21	$0.32	$85.68	$96.32
$91.00	$86.00	Oct 2	$0.13	$0.21	$0.34	$85.66	$91.34
$90.00	$86.00	Oct 2	$0.17	$0.21	$0.38	$85.62	$90.38
$91.00	$83.00	Oct 9	$0.26	$0.10	$0.36	$82.64	$91.36
$92.00	$84.00	Oct 9	$0.15	$0.25	$0.40	$83.60	$92.40
$91.00	$84.00	Oct 9	$0.26	$0.25	$0.51	$83.49	$91.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 0.33, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
83/84	94/95	Oct 9	$0.25	$0.75	78%	0.33	$83.75	$94.25
83/84	91/92	Oct 16	$0.41	$0.59	61%	0.69	$83.59	$91.41
83/84	94/95	Oct 30	$0.42	$0.58	59%	0.72	$83.58	$94.42
85/86	94/95	Oct 9	$0.37	$0.63	63%	0.59	$85.63	$94.37
83/84	95/96	Oct 30	$0.37	$0.63	63%	0.59	$83.63	$95.37
83/84	92/93	Oct 30	$0.47	$0.53	51%	0.89	$83.53	$92.47
81/82	94/95	Oct 30	$0.29	$0.71	68%	0.41	$81.71	$94.29
83/84	91/92	Oct 9	$0.26	$0.74	71%	0.35	$83.74	$91.26
81/82	95/96	Oct 30	$0.24	$0.76	72%	0.32	$81.76	$95.24
82/83	90/91	Oct 23	$0.43	$0.57	53%	0.75	$82.57	$90.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Sep 25	$0.39	$0.61	85%	1.56
$87.00	$88.00	$89.00	Sep 25	$0.70	$0.30	98%	0.43
$87.00	$88.00	$89.00	Oct 9	$0.08	$0.92	26%	11.50
$89.00	$90.00	$91.00	Oct 9	$0.06	$0.94	19%	15.67
$86.00	$87.00	$88.00	Oct 2	$0.17	$0.83	35%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Sep 25	$0.20	$0.80	84%	4.00
$87.00	$88.00	$89.00	Sep 25	$0.64	$0.36	95%	0.56
$87.00	$88.00	$89.00	Oct 2	$0.15	$0.85	37%	5.67
$86.00	$87.00	$88.00	Oct 2	$0.19	$0.81	35%	4.26
$84.00	$85.00	$86.00	Oct 2	$0.06	$0.94	13%	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. 106 found (best net $-0.09, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$85.00	1:2	Sep 25	-$0.68	$1.32
$86.00	$88.00	1:2	Oct 23	-$0.59	$1.41
$87.00	$88.00	1:2	Oct 2	-$0.15	$0.85
$94.00	$97.00	1:2	Nov 6	-$0.06	$2.94
$88.00	$90.00	1:2	Oct 30	-$0.59	$1.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$94.00	$91.00	1:2	Oct 2	-$0.09	$2.91
$89.00	$88.00	1:2	Oct 2	-$0.30	$0.70
$90.00	$89.00	1:2	Oct 2	-$0.58	$0.42
$86.00	$85.00	1:2	Oct 9	-$0.06	$0.94
$81.00	$79.00	1:2	Nov 6	-$0.07	$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.18%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$89.00	Nov 6	$1.91	0.44	1.4%	2.18%	3.53%	5	--
$88.00	Nov 6	$2.31	0.50	0.2%	2.63%	2.85%	2	--
$88.00	Oct 30	$2.25	0.50	0.2%	2.56%	2.78%	13	49
$90.00	Nov 6	$1.50	0.38	2.5%	1.71%	4.20%	5	--
$90.00	Oct 30	$1.37	0.37	2.5%	1.56%	4.05%	179	56
$91.00	Nov 6	$1.11	0.32	3.6%	1.26%	4.90%	7	1
$92.00	Nov 6	$0.87	0.27	4.8%	0.99%	5.76%	2	--
$91.00	Oct 30	$0.89	0.31	3.6%	1.01%	4.65%	65	123
$92.00	Oct 30	$0.77	0.26	4.8%	0.88%	5.65%	8	438
$88.00	Oct 23	$1.72	0.50	0.2%	1.96%	2.18%	20	597

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 42,650

Total Puts 10,810

Put/Call Ratio 0.25

Net Difference 31,840

Prior's Put/Call Breakdown

Total Calls 20,660

Total Puts 13,608

Put/Call Ratio 0.66

Net Difference 7,052

Prior 7-Day Put/Call Summary

Total Calls 384,253

Total Puts 81,108

Average Put/Call Ratio 0.44

Ratio Trend Falling

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