Tour v529
KO
THE COCA-COLA CO
$86.08 -0.88%
$86.20 (+0.14%)🌙
as of 10/01 12:13 AM
(9/29 18:39) ◀
|
Wednesday, September 30, 2026 (12:13am)
January 2026
|
▶ (10/1 18:31)
◀ 9/30 00:13 ▶

Option Volume

Detail
ℹ
Current (10/01) 54,801
Calls: 45,084 (82%)
Puts: 9,717 (18%)
Prior (09/29) 27,939
Calls: 18,417 (66%)
Puts: 9,522 (34%)
Current vs Prior +96.15%
Calls: +144.80% (Calls)
Puts: +2.05% (Puts)
Prior 7-Day Total 242,213
Calls: 163,718 (68%)
Puts: 78,495 (32%)
Prior 7-Day Average 34,601
Calls: 23,388 (68%)
Puts: 11,213 (32%)
Current vs Prior 7-Day Avg +58.38%
Calls: +92.76%
Puts: -13.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $4.69M
Calls: $3.05M (65%)
Puts: $1.64M (35%)
Prior (09/29) $3.21M
Calls: $2.40M (75%)
Puts: $812.2K (25%)
Current vs Prior +45.85%
Calls: +27.03%
Puts: +101.44%
Prior 7-Day Total $32.85M
Calls: $22.09M (67%)
Puts: $10.76M (33%)
Prior 7-Day Average $4.69M
Calls: $3.16M (67%)
Puts: $1.54M (33%)
Current vs Prior 7-Day Avg -0.18%
Calls: -3.38%
Puts: +6.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.22
Prior (09/29) 0.52
Current vs Prior -58.31%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -57.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 418,540
Calls: 257,965 (62%)
Puts: 160,575 (38%)
Prior (09/29) 436,790
Calls: 243,555 (56%)
Puts: 193,235 (44%)
Current vs Prior -4.18%
Prior 7-Day Total 3,002,029
Calls: 1,793,343 (60%)
Puts: 1,208,686 (40%)
Prior 7-Day Average 428,861
Calls: 256,191 (60%)
Puts: 172,669 (40%)
Current vs Prior 7-Day Avg -2.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.74% | 2.95%3.71% | 7.76%
Prior 2.20% | 3.16%3.88% | 8.03%
Current vs Prior -20.77% | -6.48%-4.50% | -3.32%
Prior 7-Day Avg 2.26% | 3.16%3.31% | 7.47%
Current vs 7-Day Avg -22.87% | -6.66%+12.05% | +3.84%
Prior 7-Day Eod 2.20% | 3.16%3.88% | 8.03%
Current vs 7-Day Eod -20.77% | -6.48%-4.50% | -3.32%
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 17.42% | 21.34%
Calls: 11.27% | 26.96%
Puts: 23.57% | 15.72%
Current vs 7-Day Avg +13.07% | +20.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.05M). Above-average activity with volume up 96% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (45,084 calls vs 9,717 puts). P/C ratio dropping 58% - 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 18 of results (avg 7.9%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 215.7016.50$16.105.0%41.008
$78.00Oct 28.008.50$8.256.1%50.9410
$79.00Oct 27.057.50$7.286.2%50.944
$76.00Oct 29.9510.65$10.306.8%40.9420
$82.00Oct 24.054.40$4.228.3%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 90.860.91$0.895.6%2950.47866
$85.00Oct 160.800.85$0.836.0%2000.355.7K
$90.00Oct 163.804.10$3.957.6%320.88--
$86.00Oct 231.351.47$1.418.5%30.47--
$88.00Oct 302.843.10$2.978.8%20.62--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.65, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Oct 20.050.06$0.0616.7%2.6K0.093.8K
$89.00Oct 90.180.21$0.2015.0%1590.15505
$88.00Oct 90.340.41$0.3818.4%6.6K0.25812
$87.00Oct 90.630.70$0.6710.4%6.8K0.38194
$90.00Oct 230.370.45$0.4119.5%850.19336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 90.860.91$0.895.6%2950.47866
$85.00Oct 160.800.85$0.836.0%2000.355.7K
$84.00Oct 230.630.74$0.6915.9%740.28113
$85.00Oct 230.901.06$0.9816.3%640.37282
$83.00Oct 300.780.91$0.8515.3%100.26438

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 215.7016.50$16.105.0%41.008
$81.00Oct 95.105.60$5.359.3%60.9627
$84.00Oct 22.052.41$2.2316.1%50.95--
$76.00Oct 910.1011.30$10.7011.2%10.95--
$77.00Oct 99.1010.30$9.7012.4%10.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Oct 165.806.50$6.1511.4%21.00--
$92.00Oct 25.456.00$5.739.6%10.99--
$90.00Oct 23.204.15$3.6825.8%110.981.4K
$89.00Oct 22.413.10$2.7625.0%100.971.1K
$91.00Oct 24.555.00$4.789.4%20.97--

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 43.4K, top 7.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Oct 20.010.02$0.0250.0%7.0K0.038.9K
$87.00Oct 90.630.70$0.6710.4%6.8K0.38194
$88.00Oct 90.340.41$0.3818.4%6.6K0.25812
$91.00Oct 20.000.05$0.03166.7%6.4K0.037.1K
$88.00Oct 20.050.06$0.0616.7%2.6K0.093.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 91.321.49$1.4112.1%7590.621.5K
$86.00Oct 20.370.47$0.4223.8%6160.483.9K
$87.00Oct 20.721.27$1.0055.0%4060.811.5K
$85.00Oct 90.390.55$0.4734.0%3850.31688
$86.00Oct 90.860.91$0.895.6%2950.47866

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. 70 found (best R:R 0.64, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$89.00Nov 6$0.27$0.73$0.2741%2.70$88.27
$88.00$89.00Oct 16$0.15$0.85$0.1530%5.67$88.15
$86.00$87.00Oct 30$0.41$0.59$0.4153%1.44$86.41
$92.00$93.00Nov 6$0.11$0.89$0.1118%8.09$92.11
$87.00$88.00Oct 23$0.35$0.65$0.3543%1.86$87.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$88.00Oct 9$0.61$0.39$0.6186%0.64$88.39
$89.00$88.00Oct 16$0.62$0.38$0.6280%0.61$88.38
$86.00$85.00Oct 16$0.26$0.74$0.2646%2.85$85.74
$86.00$85.00Oct 30$0.32$0.68$0.3247%2.12$85.68
$87.00$86.00Oct 2$0.58$0.42$0.5881%0.72$86.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 1.22, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$88.00Oct 30$0.55$0.55$0.4554%1.22$87.55
$87.00$88.00Nov 6$0.57$0.57$0.4352%1.33$87.57
$95.00$96.00Oct 30$0.14$0.14$0.8691%0.16$95.14
$95.00$96.00Oct 16$0.11$0.11$0.8994%0.12$95.11
$89.00$90.00Nov 6$0.40$0.40$0.6064%0.67$89.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$84.00Oct 16$0.40$0.40$0.6065%0.67$84.60
$82.00$81.00Oct 23$0.21$0.21$0.7984%0.27$81.79
$86.00$85.00Nov 6$0.52$0.52$0.4854%1.08$85.48
$84.00$83.00Oct 23$0.30$0.30$0.7072%0.43$83.70
$85.00$84.00Oct 30$0.44$0.44$0.5660%0.79$84.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.55, cheapest $0.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 2Oct 9$0.6318.0%17.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 2Oct 9$0.4718.0%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.07% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 2$0.50$0.42$0.92$85.08$86.921.07%
$87.00Oct 2$0.11$1.00$1.11$85.89$88.111.29%
$85.00Oct 2$1.29$0.11$1.40$83.60$86.401.63%
$88.00Oct 2$0.06$1.78$1.84$86.16$89.842.14%
$86.00Oct 9$1.13$0.89$2.02$83.98$88.022.35%
$87.00Oct 9$0.67$1.41$2.08$84.92$89.082.42%
$84.00Oct 2$2.23$0.03$2.26$81.74$86.262.63%
$88.00Oct 9$0.38$2.11$2.49$85.51$90.492.89%
$86.00Oct 16$1.53$1.09$2.62$83.38$88.623.04%
$87.00Oct 16$1.02$1.66$2.68$84.32$89.683.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.13% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$83.00Oct 2$0.06$0.05$0.11$82.89$88.11
$88.00$81.00Oct 2$0.06$0.10$0.16$80.84$88.16
$88.00$82.00Oct 2$0.06$0.11$0.17$81.83$88.17
$87.00$83.00Oct 2$0.11$0.05$0.16$82.84$87.16
$88.00$85.00Oct 2$0.06$0.11$0.17$84.83$88.17
$90.00$82.00Oct 9$0.10$0.09$0.19$81.81$90.19
$87.00$85.00Oct 2$0.11$0.11$0.22$84.78$87.22
$87.00$81.00Oct 2$0.11$0.10$0.21$80.79$87.21
$90.00$83.00Oct 9$0.10$0.14$0.24$82.76$90.24
$87.00$82.00Oct 2$0.11$0.11$0.22$81.78$87.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.04, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
84/8595/96Oct 16$0.51$0.4959%1.04$84.49$95.51
82/8395/96Oct 30$0.38$0.6266%0.61$82.62$95.38
81/8289/90Oct 23$0.44$0.5658%0.79$81.56$89.44
81/8291/92Nov 6$0.47$0.5355%0.89$81.53$91.47
81/8295/96Oct 30$0.30$0.7071%0.43$81.70$95.30
81/8290/91Nov 6$0.52$0.4849%1.08$81.48$90.52
84/8589/90Oct 16$0.58$0.4243%1.38$84.42$89.58
84/8590/91Oct 16$0.50$0.5050%1.00$84.50$90.50
80/8195/96Oct 30$0.24$0.7676%0.32$80.76$95.24
81/8290/91Oct 23$0.34$0.6666%0.52$81.66$90.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 2.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$84.00$85.00$86.00Oct 2$0.15$0.8543%5.67
$85.00$86.00$87.00Oct 2$0.40$0.6064%1.50
$85.00$86.00$87.00Oct 16$0.10$0.9023%9.00
$87.00$88.00$89.00Oct 9$0.11$0.8923%8.09
$87.00$88.00$89.00Oct 23$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Oct 2$0.27$0.7364%2.70
$85.00$86.00$87.00Oct 9$0.10$0.9032%9.00
$86.00$87.00$88.00Oct 2$0.20$0.8044%4.00
$85.00$86.00$87.00Oct 23$0.06$0.9420%15.67
$83.00$84.00$85.00Oct 9$0.07$0.9320%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-1.00, 85 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$81.001:2Oct 9-$1.00$3.00
$70.00$76.001:2Oct 2-$4.50$1.50
$84.00$85.001:2Oct 2-$0.35$0.65
$80.00$82.501:2Oct 16-$2.07$0.43
$86.00$87.001:2Oct 9-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$89.001:2Oct 30-$1.28$1.72
$92.50$90.001:2Oct 16-$1.75$0.75
$88.00$87.001:2Oct 2-$0.22$0.78
$89.00$88.001:2Oct 2-$0.80$0.20
$87.00$86.001:2Oct 9-$0.37$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.29%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Nov 6$1.970.481.1%2.29%3.36%48
$88.00Nov 6$1.560.412.2%1.81%4.04%419
$89.00Nov 6$1.220.353.4%1.42%4.81%912
$87.00Oct 30$1.750.461.1%2.03%3.10%2320
$90.00Nov 6$0.920.294.5%1.07%5.62%2417
$88.00Oct 30$1.170.382.2%1.36%3.59%185113
$91.00Nov 6$0.670.235.7%0.78%6.49%712
$89.00Oct 30$0.830.313.4%0.96%4.36%114164
$91.00Oct 30$0.580.215.7%0.67%6.39%232216
$92.00Nov 6$0.450.186.9%0.52%7.40%3328

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 45,084
Total Puts 9,717
Put/Call Ratio 0.22
Net Difference 35,367

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 163,718
Total Puts 78,495
Average Put/Call Ratio 0.51
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