Tour v528
KO
THE COCA-COLA CO
$86.84 -0.39%
$86.96 (+0.14%)🌙
as of 09/29 06:39 PM
(9/28 03:21) ◀
|
Tuesday, September 29, 2026 (6:39pm)
January 2026
|
▶ (9/30 00:13)
◀ 9/29 18:39 ▶

Option Volume

Detail
ℹ
Current (09/29) 27,939
Calls: 18,417 (66%)
Puts: 9,522 (34%)
Prior (09/28) 36,784
Calls: 24,206 (66%)
Puts: 12,578 (34%)
Current vs Prior -24.05%
Calls: -23.92% (Calls)
Puts: -24.30% (Puts)
Prior 7-Day Total 458,842
Calls: 376,582 (82%)
Puts: 82,260 (18%)
Prior 7-Day Average 65,548
Calls: 53,797 (82%)
Puts: 11,751 (18%)
Current vs Prior 7-Day Avg -57.38%
Calls: -65.77%
Puts: -18.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $3.21M
Calls: $2.40M (75%)
Puts: $812.2K (25%)
Prior (09/28) $5.64M
Calls: $3.73M (66%)
Puts: $1.91M (34%)
Current vs Prior -43.03%
Calls: -35.57%
Puts: -57.56%
Prior 7-Day Total $232.12M
Calls: $220.27M (95%)
Puts: $11.86M (5%)
Prior 7-Day Average $33.16M
Calls: $31.47M (95%)
Puts: $1.69M (5%)
Current vs Prior 7-Day Avg -90.31%
Calls: -92.37%
Puts: -52.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.52
Prior (09/28) 0.52
Current vs Prior -0.50%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +16.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 436,790
Calls: 243,555 (56%)
Puts: 193,235 (44%)
Prior (09/28) 427,672
Calls: 254,740 (60%)
Puts: 172,932 (40%)
Current vs Prior +2.13%
Prior 7-Day Total 3,114,395
Calls: 1,892,772 (61%)
Puts: 1,221,623 (39%)
Prior 7-Day Average 444,913
Calls: 270,396 (61%)
Puts: 174,517 (39%)
Current vs Prior 7-Day Avg -1.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.20% | 3.16%3.88% | 8.03%
Prior 2.37% | 3.31%3.69% | 8.25%
Current vs Prior -7.37% | -4.82%+5.07% | -2.68%
Prior 7-Day Avg 2.29% | 3.17%3.10% | 7.16%
Current vs 7-Day Avg -4.04% | -0.34%+25.18% | +12.06%
Prior 7-Day Eod 2.37% | 3.31%3.69% | 8.25%
Current vs 7-Day Eod -7.37% | -4.82%+5.07% | -2.68%
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 16.28% | 19.20%
Calls: 10.96% | 22.92%
Puts: 21.61% | 15.48%
Current vs 7-Day Avg +20.98% | +33.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($2.40M). Bullish P/C ratio of 0.52.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 20 of results (avg 7.5%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Oct 163.403.50$3.452.9%50.80--
$70.00Oct 216.7017.40$17.054.1%160.977
$76.00Oct 210.7511.30$11.035.0%360.964
$75.00Oct 211.6012.40$12.006.7%360.971
$77.00Oct 29.6510.35$10.007.0%260.963
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Oct 303.103.30$3.206.2%100.64--
$95.00Oct 167.658.30$7.988.1%11.00185
$90.00Oct 163.303.60$3.458.7%80.801.7K
$87.00Oct 161.301.42$1.368.8%800.50284
$90.00Oct 93.103.40$3.259.2%10.88--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.67, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Oct 20.200.23$0.2213.6%1.5K0.244.3K
$87.00Oct 20.550.60$0.578.8%2.2K0.472.9K
$88.00Oct 90.600.69$0.6513.8%1550.35775
$89.00Oct 230.810.93$0.8713.8%290.32305
$92.00Oct 300.550.65$0.6016.7%260.20459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 20.650.74$0.7012.9%3550.531.5K
$86.00Oct 90.590.71$0.6518.5%6390.36353
$86.00Oct 160.890.98$0.949.6%400.38270
$85.00Oct 230.760.90$0.8316.9%180.31274
$82.00Oct 300.470.56$0.5217.3%30.1753

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 910.7011.80$11.259.8%10.982
$77.00Oct 99.7010.95$10.3312.1%10.98--
$78.00Oct 98.709.85$9.2712.4%20.98--
$70.00Oct 216.7017.40$17.054.1%160.977
$75.00Oct 211.6012.40$12.006.7%360.971
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 23.704.30$4.0015.0%11.0094
$95.00Oct 167.658.30$7.988.1%11.00185
$90.00Oct 22.803.30$3.0516.4%20.95--
$92.50Oct 165.205.85$5.5311.8%10.943.3K
$92.00Oct 94.705.35$5.0312.9%10.93--

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 19.4K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Oct 20.060.09$0.0837.5%2.3K0.108.0K
$87.00Oct 20.550.60$0.578.8%2.2K0.472.9K
$88.00Oct 20.200.23$0.2213.6%1.5K0.244.3K
$91.00Oct 20.000.04$0.02200.0%1.4K0.038.1K
$87.50Oct 161.121.39$1.2521.6%8260.457.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 20.260.34$0.3026.7%1.6K0.292.8K
$85.00Oct 20.090.13$0.1136.4%1.3K0.131.1K
$86.00Oct 90.590.71$0.6518.5%6390.36353
$84.00Oct 90.180.27$0.2339.1%6090.15670
$87.00Oct 91.011.15$1.0813.0%4090.511.5K

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 2.8%, max 4.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Oct 2Nov 620.8%20.0%4.3%2.2K2.9K
$86.00Oct 2Nov 620.7%20.4%1.3%94204
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Oct 2Nov 620.8%20.0%4.3%3581.5K
$86.00Oct 2Nov 620.7%20.4%1.3%1.6K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 1.00, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$88.00Oct 23$0.39$0.61$0.3950%1.56$87.39
$89.00$90.00Oct 30$0.26$0.74$0.2636%2.85$89.26
$94.00$96.00Nov 6$0.14$1.86$0.1414%13.29$94.14
$87.00$88.00Oct 30$0.41$0.59$0.4150%1.44$87.41
$91.00$92.00Oct 23$0.10$0.90$0.1018%9.00$91.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$87.00Oct 9$0.50$0.50$0.5065%1.00$87.50
$88.00$87.00Oct 30$0.46$0.54$0.4657%1.17$87.54
$84.00$83.00Oct 30$0.18$0.82$0.1827%4.56$83.82
$90.00$89.00Oct 30$0.63$0.37$0.6370%0.59$89.37
$84.00$83.00Oct 23$0.16$0.84$0.1624%5.25$83.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.06, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$89.00Oct 23$0.47$0.47$0.5358%0.89$88.47
$88.00$89.00Oct 30$0.48$0.48$0.5257%0.92$88.48
$94.00$95.00Oct 30$0.16$0.16$0.8487%0.19$94.16
$88.00$89.00Oct 16$0.40$0.40$0.6060%0.67$88.40
$92.00$93.00Oct 30$0.21$0.21$0.7980%0.27$92.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$70.00Nov 6$0.71$0.71$12.2976%0.06$82.29
$82.00$81.00Oct 30$0.19$0.19$0.8183%0.23$81.81
$83.00$80.00Oct 23$0.29$0.29$2.7182%0.11$82.71
$86.00$84.00Nov 6$0.71$0.71$1.2958%0.55$85.29
$85.00$84.00Oct 30$0.33$0.33$0.6765%0.49$84.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Oct 2Oct 9$0.5220.8%18.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Oct 2Oct 9$0.3820.8%18.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.46% of stock, avg 4.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 2$0.57$0.70$1.27$85.73$88.271.46%
$86.00Oct 2$1.21$0.30$1.51$84.49$87.511.74%
$88.00Oct 2$0.22$1.40$1.62$86.38$89.621.87%
$85.00Oct 2$2.02$0.11$2.13$82.87$87.132.45%
$87.00Oct 9$1.09$1.08$2.17$84.83$89.172.50%
$88.00Oct 9$0.65$1.58$2.23$85.77$90.232.57%
$89.00Oct 2$0.08$2.17$2.25$86.75$91.252.59%
$86.00Oct 9$1.66$0.65$2.31$83.69$88.312.66%
$89.00Oct 9$0.35$2.40$2.75$86.25$91.753.17%
$87.00Oct 16$1.48$1.36$2.84$84.16$89.843.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.15% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$89.00$84.00Oct 2$0.08$0.05$0.13$83.87$89.13
$89.00$83.00Oct 2$0.08$0.10$0.18$82.82$89.18
$89.00$80.00Oct 2$0.08$0.10$0.18$79.82$89.18
$89.00$85.00Oct 2$0.08$0.11$0.19$84.81$89.19
$91.00$83.00Oct 9$0.12$0.13$0.25$82.75$91.25
$90.00$83.00Oct 9$0.18$0.13$0.31$82.69$90.31
$88.00$84.00Oct 2$0.22$0.05$0.27$83.73$88.27
$88.00$85.00Oct 2$0.22$0.11$0.33$84.67$88.33
$91.00$84.00Oct 9$0.12$0.23$0.35$83.65$91.35
$88.00$83.00Oct 2$0.22$0.10$0.32$82.68$88.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 0.54, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8294/95Oct 30$0.35$0.6570%0.54$81.65$94.35
81/8292/93Oct 30$0.40$0.6063%0.67$81.60$92.40
79/8094/95Oct 30$0.26$0.7477%0.35$79.74$94.26
84/8594/95Oct 30$0.49$0.5152%0.96$84.51$94.49
79/8092/93Oct 30$0.31$0.6970%0.45$79.69$92.31
84/8592/93Oct 30$0.54$0.4646%1.17$84.46$92.54
81/8291/92Oct 30$0.41$0.5958%0.69$81.59$91.41
82/8394/95Oct 30$0.33$0.6765%0.49$82.67$94.33
79/8091/92Oct 30$0.32$0.6865%0.47$79.68$91.32
82/8392/93Oct 30$0.38$0.6258%0.61$82.62$92.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Oct 2$0.17$0.8340%4.88
$84.00$85.00$86.00Oct 16$0.06$0.9418%15.67
$86.00$87.00$88.00Oct 9$0.13$0.8729%6.69
$86.00$87.00$88.00Oct 2$0.29$0.7147%2.45
$87.00$88.00$89.00Oct 2$0.21$0.7937%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Oct 2$0.07$0.9337%13.29
$86.00$87.00$88.00Oct 9$0.07$0.9329%13.29
$85.00$86.00$87.00Oct 2$0.21$0.7940%3.76
$85.00$86.00$87.00Oct 23$0.09$0.9119%10.11
$85.00$86.00$87.00Oct 16$0.11$0.8922%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. 93 found (best net $-0.02, 82 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$84.001:2Oct 2-$0.02$2.98
$85.00$86.001:2Oct 2-$0.40$0.60
$87.00$88.001:2Oct 9-$0.21$0.79
$88.00$89.001:2Oct 16-$0.25$0.75
$94.00$96.001:2Nov 6-$0.13$1.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$87.001:2Oct 2$0.00$1.00
$92.00$90.001:2Oct 9-$1.47$0.53
$86.00$84.001:2Nov 6-$0.39$1.61
$89.00$88.001:2Oct 2-$0.63$0.37
$87.00$86.001:2Oct 9-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.75%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Nov 6$2.390.510.2%2.75%2.94%7--
$88.00Nov 6$1.920.451.3%2.21%3.55%812
$89.00Nov 6$1.510.392.5%1.74%4.23%125
$90.00Nov 6$1.170.333.6%1.35%4.99%513
$88.00Oct 30$1.620.431.3%1.87%3.20%5563
$87.00Oct 30$2.000.500.2%2.30%2.49%519
$91.00Nov 6$0.880.284.8%1.01%5.80%49
$89.00Oct 30$1.240.362.5%1.43%3.92%29143
$90.00Oct 30$0.940.303.6%1.08%4.72%43295
$92.00Nov 6$0.660.235.9%0.76%6.70%53

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 18,417
Total Puts 9,522
Put/Call Ratio 0.52
Net Difference 8,895

Prior's Put/Call Breakdown

Total Calls 24,206
Total Puts 12,578
Put/Call Ratio 0.52
Net Difference 11,628

Prior 7-Day Put/Call Summary

Total Calls 376,582
Total Puts 82,260
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All