KO - Options Database

THE COCA-COLA CO

$87.18 -0.72%

$87.30 (+0.14%)🌙

as of 09/29 03:21 AM

(9/25 18:36) ◀

Monday, September 28, 2026 (3:21am)

▶ (9/29 18:39)

◀ 9/28 03:21 ▶

Option Volume

Detail

ℹ

Current (09/29) 36,784

Calls: 24,206 (66%)

Puts: 12,578 (34%)

Prior (09/25) 53,460

Calls: 42,650 (80%)

Puts: 10,810 (20%)

Current vs Prior -31.19%

Calls: -43.25% (Calls)

Puts: +16.36% (Puts)

Prior 7-Day Total 485,736

Calls: 406,102 (84%)

Puts: 79,634 (16%)

Prior 7-Day Average 69,390

Calls: 58,014 (84%)

Puts: 11,376 (16%)

Current vs Prior 7-Day Avg -46.99%

Calls: -58.28%

Puts: +10.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $5.64M

Calls: $3.73M (66%)

Puts: $1.91M (34%)

Prior (09/25) $3.90M

Calls: $2.68M (69%)

Puts: $1.23M (31%)

Current vs Prior +44.43%

Calls: +39.21%

Puts: +55.82%

Prior 7-Day Total $244.25M

Calls: $232.81M (95%)

Puts: $11.44M (5%)

Prior 7-Day Average $34.89M

Calls: $33.26M (95%)

Puts: $1.63M (5%)

Current vs Prior 7-Day Avg -83.84%

Calls: -88.80%

Puts: +17.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.52

Prior (09/25) 0.25

Current vs Prior +105.01%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +31.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 427,672

Calls: 254,740 (60%)

Puts: 172,932 (40%)

Prior (09/25) 424,248

Calls: 260,943 (62%)

Puts: 163,305 (38%)

Current vs Prior +0.81%

Prior 7-Day Total 3,190,340

Calls: 1,969,524 (62%)

Puts: 1,220,816 (38%)

Prior 7-Day Average 455,762

Calls: 281,360 (62%)

Puts: 174,402 (38%)

Current vs Prior 7-Day Avg -6.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.37% | 3.31%3.69% | 8.25%

Prior 2.54% | 3.46%3.76% | 8.12%

Current vs Prior -6.50% | -4.25%-1.72% | +1.57%

Prior 7-Day Avg 2.33% | 3.18%2.95% | 6.85%

Current vs 7-Day Avg +1.99% | +4.36%+25.30% | +20.48%

Prior 7-Day Eod 2.54% | 3.46%3.76% | 8.12%

Current vs 7-Day Eod -6.50% | -4.25%-1.72% | +1.57%

Sentiment BULLISHBULLISH

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 15.15% | 17.06%

Calls: 10.65% | 18.88%

Puts: 19.64% | 15.25%

Current vs 7-Day Avg +30.07% | +50.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.73M). Bullish P/C ratio of 0.52. P/C ratio rising 105% - increased hedging/bearish 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 8 of results (avg 7.4%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	16.80	17.60	$17.20	4.7%	23	0.98	2
$80.00	Oct 2	7.15	7.60	$7.38	6.1%	18	0.99	16
$76.00	Oct 2	10.85	11.65	$11.25	7.1%	18	0.96	--
$75.00	Oct 2	11.85	12.75	$12.30	7.3%	19	0.97	1
$77.00	Oct 2	9.85	10.60	$10.23	7.3%	18	0.96	--

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.51, cheapest $0.62)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Oct 16	0.17	0.19	$0.18	11.1%	872	0.10	6.6K
$92.00	Oct 16	0.20	0.23	$0.22	13.6%	23	0.12	726
$93.00	Oct 23	0.22	0.25	$0.24	12.5%	21	0.11	644
$90.00	Oct 16	0.49	0.57	$0.53	15.1%	277	0.25	8.0K
$91.00	Oct 23	0.50	0.60	$0.55	18.2%	68	0.22	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 2	0.56	0.68	$0.62	19.4%	483	0.44	1.4K
$82.50	Oct 16	0.19	0.23	$0.21	19.0%	56	0.11	2.9K
$85.00	Oct 16	0.56	0.64	$0.60	13.3%	322	0.26	5.6K
$86.00	Oct 16	0.78	0.94	$0.86	18.6%	43	0.35	249
$85.00	Oct 23	0.72	0.85	$0.78	16.7%	80	0.29	205

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	15.45	18.75	$17.10	19.3%	2	0.99	--
$80.00	Oct 2	7.15	7.60	$7.38	6.1%	18	0.99	16
$81.00	Oct 2	5.85	6.70	$6.28	13.5%	16	0.99	27
$75.00	Oct 23	11.95	13.65	$12.80	13.3%	1	0.98	--
$70.00	Oct 2	16.80	17.60	$17.20	4.7%	23	0.98	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 2	3.45	3.90	$3.68	12.2%	20	1.00	82
$92.00	Oct 2	4.45	5.20	$4.83	15.5%	15	1.00	--
$95.00	Oct 16	7.30	8.15	$7.73	11.0%	3	1.00	188
$90.00	Oct 2	2.54	3.20	$2.87	23.0%	7	0.94	1.4K
$92.50	Oct 16	5.00	5.60	$5.30	11.3%	10	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 19.4K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 2	0.40	0.51	$0.46	23.9%	3.4K	0.35	3.2K
$87.00	Oct 2	0.81	1.03	$0.92	23.9%	1.9K	0.56	1.8K
$91.00	Oct 2	0.02	0.04	$0.03	66.7%	1.7K	0.04	7.2K
$89.00	Oct 2	0.13	0.20	$0.17	41.2%	1.4K	0.17	8.0K
$92.50	Oct 16	0.17	0.19	$0.18	11.1%	872	0.10	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.22	0.34	$0.28	42.9%	1.2K	0.25	1.8K
$85.00	Oct 2	0.07	0.20	$0.14	92.9%	565	0.13	891
$87.00	Oct 2	0.56	0.68	$0.62	19.4%	483	0.44	1.4K
$85.00	Oct 16	0.56	0.64	$0.60	13.3%	322	0.26	5.6K
$80.00	Oct 16	0.07	0.09	$0.08	25.0%	309	0.04	3.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 4.2%, max 5.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Oct 2	Oct 30	20.9%	19.8%	5.5%	59	190
$87.00	Oct 2	Nov 6	20.6%	19.8%	4.4%	1.9K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Oct 2	Nov 6	20.6%	19.8%	4.4%	489	1.4K
$86.00	Oct 2	Nov 6	20.9%	20.4%	2.5%	1.2K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 1.56, avg 3.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$88.00	Oct 30	$0.39	$0.61	$0.39	53%	1.56	$87.39
$87.00	$88.00	Nov 6	$0.43	$0.57	$0.43	54%	1.33	$87.43
$91.00	$92.00	Nov 6	$0.20	$0.80	$0.20	29%	4.00	$91.20
$90.00	$91.00	Oct 30	$0.23	$0.77	$0.23	32%	3.35	$90.23
$89.00	$90.00	Oct 16	$0.24	$0.76	$0.24	33%	3.17	$89.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Oct 9	$0.60	$0.40	$0.60	72%	0.67	$88.40
$91.00	$90.00	Oct 30	$0.65	$0.35	$0.65	73%	0.54	$90.35
$84.00	$83.00	Nov 6	$0.18	$0.82	$0.18	27%	4.56	$83.82
$87.00	$86.00	Nov 6	$0.38	$0.62	$0.38	47%	1.63	$86.62
$84.00	$83.00	Oct 23	$0.13	$0.87	$0.13	21%	6.69	$83.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.08, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$100.00	Nov 6	$0.29	$0.29	$3.71	89%	0.08	$96.29
$88.00	$89.00	Oct 30	$0.57	$0.57	$0.43	54%	1.33	$88.57
$94.00	$95.00	Nov 6	$0.25	$0.25	$0.75	82%	0.33	$94.25
$96.00	$97.00	Oct 9	$0.11	$0.11	$0.89	94%	0.12	$96.11
$88.00	$89.00	Oct 16	$0.45	$0.45	$0.55	56%	0.82	$88.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Oct 16	$0.30	$0.30	$0.70	74%	0.43	$84.70
$81.00	$80.00	Nov 6	$0.22	$0.22	$0.78	85%	0.28	$80.78
$83.00	$82.00	Nov 6	$0.28	$0.28	$0.72	77%	0.39	$82.72
$82.00	$81.00	Oct 16	$0.14	$0.14	$0.86	90%	0.16	$81.86
$77.00	$76.00	Oct 16	$0.10	$0.10	$0.90	95%	0.11	$76.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 2	Oct 9	$0.44	20.6%	18.3%
$88.00	Oct 2	Oct 9	$0.41	21.2%	19.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 2	Oct 9	$0.35	20.6%	18.3%
$88.00	Oct 2	Oct 9	$0.38	21.2%	19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 1.77% of stock, avg 4.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Oct 2	$0.92	$0.62	$1.54	$85.46	$88.54	1.77%
$88.00	Oct 2	$0.46	$1.15	$1.61	$86.39	$89.61	1.85%
$86.00	Oct 2	$1.65	$0.28	$1.93	$84.07	$87.93	2.21%
$89.00	Oct 2	$0.17	$1.94	$2.11	$86.89	$91.11	2.42%
$87.00	Oct 9	$1.36	$0.97	$2.33	$84.67	$89.33	2.67%
$88.00	Oct 9	$0.87	$1.53	$2.40	$85.60	$90.40	2.75%
$85.00	Oct 2	$2.47	$0.14	$2.61	$82.39	$87.61	2.99%
$89.00	Oct 9	$0.52	$2.13	$2.65	$86.35	$91.65	3.04%
$86.00	Oct 9	$2.08	$0.60	$2.68	$83.32	$88.68	3.07%
$87.50	Oct 16	$1.45	$1.49	$2.94	$84.56	$90.44	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.19% of stock, avg 2.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$84.00	Oct 2	$0.08	$0.09	$0.17	$83.83	$90.17
$90.00	$82.00	Oct 2	$0.08	$0.11	$0.19	$81.81	$90.19
$90.00	$85.00	Oct 2	$0.08	$0.14	$0.22	$84.78	$90.22
$89.00	$84.00	Oct 2	$0.17	$0.09	$0.26	$83.74	$89.26
$89.00	$82.00	Oct 2	$0.17	$0.11	$0.28	$81.72	$89.28
$92.00	$81.00	Oct 9	$0.14	$0.17	$0.31	$80.69	$92.31
$91.00	$81.00	Oct 9	$0.14	$0.17	$0.31	$80.69	$91.31
$89.00	$85.00	Oct 2	$0.17	$0.14	$0.31	$84.69	$89.31
$91.00	$84.00	Oct 9	$0.14	$0.21	$0.35	$83.65	$91.35
$92.00	$84.00	Oct 9	$0.14	$0.21	$0.35	$83.65	$92.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 0.89, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	94/95	Nov 6	$0.47	$0.53	67%	0.89	$80.53	$94.47
82/83	94/95	Nov 6	$0.53	$0.47	60%	1.13	$82.47	$94.53
76/77	93/94	Oct 16	$0.20	$0.80	86%	0.25	$76.80	$93.20
84/85	93/94	Oct 16	$0.40	$0.60	65%	0.67	$84.60	$93.40
81/82	93/94	Oct 16	$0.24	$0.76	81%	0.32	$81.76	$93.24
80/81	92/93	Nov 6	$0.44	$0.56	60%	0.79	$80.56	$92.44
84/85	94/95	Nov 6	$0.54	$0.46	49%	1.17	$84.46	$94.54
82/83	92/93	Nov 6	$0.50	$0.50	52%	1.00	$82.50	$92.50
76/77	91/92	Oct 16	$0.23	$0.77	78%	0.30	$76.77	$91.23
82/83	95/96	Oct 30	$0.33	$0.67	67%	0.49	$82.67	$95.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$86.00	$87.00	Oct 2	$0.09	$0.91	31%	10.11
$87.00	$88.00	$89.00	Oct 2	$0.17	$0.83	39%	4.88
$89.00	$90.00	$91.00	Oct 9	$0.06	$0.94	19%	15.67
$89.00	$90.00	$91.00	Oct 16	$0.06	$0.94	16%	15.67
$84.00	$85.00	$86.00	Oct 16	$0.08	$0.92	19%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$92.50	$95.00	Oct 16	$0.25	$2.25	24%	9.00
$86.00	$87.00	$88.00	Oct 2	$0.19	$0.81	40%	4.26
$86.00	$87.00	$88.00	Oct 23	$0.06	$0.94	18%	15.67
$84.00	$85.00	$86.00	Oct 23	$0.05	$0.95	16%	19.00
$85.00	$86.00	$87.00	Oct 9	$0.11	$0.89	25%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.38, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$87.00	1:2	Nov 6	-$0.81	$2.19
$82.00	$84.00	1:2	Oct 2	-$1.15	$0.85
$85.00	$87.00	1:2	Oct 23	-$0.59	$1.41
$86.00	$87.00	1:2	Oct 2	-$0.19	$0.81
$87.00	$88.00	1:2	Oct 2	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$89.00	1:2	Oct 9	-$0.38	$1.62
$92.50	$90.00	1:2	Oct 16	-$0.94	$1.56
$94.00	$91.00	1:2	Oct 30	-$1.93	$1.07
$88.00	$87.00	1:2	Oct 2	-$0.09	$0.91
$89.00	$88.00	1:2	Oct 2	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 2.49%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$88.00	Nov 6	$2.17	0.47	0.9%	2.49%	3.43%	12	2
$89.00	Nov 6	$1.66	0.41	2.1%	1.90%	3.99%	1	5
$90.00	Nov 6	$1.35	0.35	3.2%	1.55%	4.78%	12	5
$88.00	Oct 30	$1.88	0.46	0.9%	2.16%	3.10%	63	56
$91.00	Nov 6	$0.95	0.29	4.4%	1.09%	5.47%	1	--
$89.00	Oct 30	$1.32	0.39	2.1%	1.51%	3.60%	229	124
$92.00	Nov 6	$0.76	0.25	5.5%	0.87%	6.40%	1	--
$90.00	Oct 30	$1.00	0.33	3.2%	1.15%	4.38%	71	224
$91.00	Oct 30	$0.82	0.27	4.4%	0.94%	5.32%	20	173
$88.00	Oct 23	$1.38	0.45	0.9%	1.58%	2.52%	22	608

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 24,206

Total Puts 12,578

Put/Call Ratio 0.52

Net Difference 11,628

Prior's Put/Call Breakdown

Total Calls 42,650

Total Puts 10,810

Put/Call Ratio 0.25

Net Difference 31,840

Prior 7-Day Put/Call Summary

Total Calls 406,102

Total Puts 79,634

Average Put/Call Ratio 0.40

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