Tour v531
KO
THE COCA-COLA CO
$86.10 +0.02%
$86.24 (+0.16%)🌙
as of 10/01 06:31 PM
(9/30 00:13) ◀
|
Thursday, October 1, 2026 (6:31pm)
January 2026
|
▶
◀ 10/1 18:31

Option Volume

Detail
ℹ
Current (10/01) 34,532
Calls: 20,856 (60%)
Puts: 13,676 (40%)
Prior (09/30) 54,801
Calls: 45,084 (82%)
Puts: 9,717 (18%)
Current vs Prior -36.99%
Calls: -53.74% (Calls)
Puts: +40.74% (Puts)
Prior 7-Day Total 275,910
Calls: 194,746 (71%)
Puts: 81,164 (29%)
Prior 7-Day Average 39,415
Calls: 27,820 (71%)
Puts: 11,594 (29%)
Current vs Prior 7-Day Avg -12.39%
Calls: -25.03%
Puts: +17.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $5.24M
Calls: $3.48M (67%)
Puts: $1.75M (33%)
Prior (09/30) $4.69M
Calls: $3.05M (65%)
Puts: $1.64M (35%)
Current vs Prior +11.82%
Calls: +14.28%
Puts: +7.24%
Prior 7-Day Total $34.00M
Calls: $22.53M (66%)
Puts: $11.47M (34%)
Prior 7-Day Average $4.86M
Calls: $3.22M (66%)
Puts: $1.64M (34%)
Current vs Prior 7-Day Avg +7.86%
Calls: +8.25%
Puts: +7.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.66
Prior (09/30) 0.22
Current vs Prior +204.24%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +40.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 444,790
Calls: 269,803 (61%)
Puts: 174,987 (39%)
Prior (09/30) 418,540
Calls: 257,965 (62%)
Puts: 160,575 (38%)
Current vs Prior +6.27%
Prior 7-Day Total 2,971,873
Calls: 1,788,285 (60%)
Puts: 1,183,588 (40%)
Prior 7-Day Average 424,553
Calls: 255,469 (60%)
Puts: 169,084 (40%)
Current vs Prior 7-Day Avg +4.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.60% | 2.90%3.52% | 7.76%
Prior 1.74% | 2.95%3.71% | 7.76%
Current vs Prior -8.02% | -1.60%-5.04% | -0.02%
Prior 7-Day Avg 2.19% | 3.13%3.52% | 7.73%
Current vs 7-Day Avg -26.74% | -7.19%+0.08% | +0.41%
Prior 7-Day Eod 1.74% | 2.95%3.71% | 7.76%
Current vs 7-Day Eod -8.02% | -1.60%-5.04% | -0.02%
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 18.56% | 23.48%
Calls: 11.59% | 31.00%
Puts: 25.54% | 15.96%
Current vs 7-Day Avg +6.13% | +9.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($3.48M). Bullish P/C ratio of 0.66. P/C ratio rising 204% - increased hedging/bearish positioning. Call-heavy open interest (269,803 calls vs 174,987 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 20 of results (avg 7.4%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 210.9011.25$11.083.2%190.8520
$77.00Oct 28.909.25$9.073.9%200.8313
$76.00Oct 29.8510.25$10.054.0%190.8421
$78.00Oct 27.908.25$8.074.3%200.8211
$80.00Oct 25.906.25$6.085.8%190.9916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 163.904.15$4.036.2%230.88--
$86.00Oct 301.811.96$1.897.9%690.4863
$87.00Oct 302.322.52$2.428.3%130.5648
$87.00Oct 231.821.99$1.918.9%380.5877
$87.00Oct 161.591.74$1.679.0%2500.60388

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.60, cheapest $0.40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 20.380.42$0.4010.0%1.5K0.58350
$88.00Oct 90.260.30$0.2814.3%7180.227.0K
$87.00Oct 90.490.59$0.5418.5%1.0K0.366.8K
$90.00Oct 160.180.20$0.1910.5%1610.127.7K
$91.00Oct 230.190.23$0.2119.0%710.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 90.420.50$0.4617.4%1.1K0.30916
$86.00Oct 90.790.88$0.8410.7%1.7K0.47974
$84.00Oct 160.430.50$0.4714.9%6570.24206
$85.00Oct 160.700.79$0.7512.0%5070.355.7K
$84.00Oct 230.630.75$0.6917.4%50.28--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 1610.7511.90$11.3310.2%11.00--
$80.00Oct 25.906.25$6.085.8%190.9916
$81.00Oct 24.705.25$4.9711.1%230.9922
$79.00Oct 26.807.25$7.036.4%290.983
$81.00Oct 94.755.50$5.1314.6%700.9822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Oct 22.753.30$3.0318.2%141.00292
$90.00Oct 23.654.40$4.0318.6%11.006
$88.00Oct 21.762.11$1.9418.0%550.991.3K
$90.00Oct 93.754.40$4.0815.9%390.96--
$92.50Oct 166.106.75$6.4310.1%330.951.9K

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 25.1K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 20.060.10$0.0850.0%3.6K0.174.0K
$86.00Oct 90.941.22$1.0825.9%2.5K0.54433
$86.00Oct 20.380.42$0.4010.0%1.5K0.58350
$87.00Oct 90.490.59$0.5418.5%1.0K0.366.8K
$88.00Oct 20.010.03$0.02100.0%8620.052.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Oct 160.080.36$0.22127.3%2.0K0.14147
$86.00Oct 90.790.88$0.8410.7%1.7K0.47974
$85.00Oct 90.420.50$0.4617.4%1.1K0.30916
$86.00Oct 20.130.34$0.2487.5%6600.424.1K
$84.00Oct 160.430.50$0.4714.9%6570.24206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 809.0%, max 809.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Oct 2Oct 16290.1%31.9%809.0%2020
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 1.22, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$84.00Oct 30$0.45$0.55$0.4574%1.22$83.45
$82.50$83.00Oct 16$0.32$0.18$0.3287%0.56$82.82
$89.00$90.00Oct 30$0.16$0.84$0.1630%5.25$89.16
$85.00$86.00Nov 6$0.51$0.49$0.5159%0.96$85.51
$91.00$92.00Oct 30$0.10$0.90$0.1018%9.00$91.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$84.00Oct 30$0.21$0.79$0.2140%3.76$84.79
$89.00$87.00Oct 23$1.30$0.70$1.3076%0.54$87.70
$84.00$83.00Nov 13$0.22$0.78$0.2235%3.55$83.78
$85.00$84.00Nov 6$0.32$0.68$0.3241%2.12$84.68
$87.00$86.00Nov 13$0.47$0.53$0.4754%1.13$86.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.43, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$91.00Oct 30$0.36$0.36$0.6474%0.56$90.36
$89.00$91.00Nov 13$0.63$0.63$1.3766%0.46$89.63
$93.00$94.00Oct 16$0.11$0.11$0.8993%0.12$93.11
$93.00$94.00Oct 30$0.14$0.14$0.8689%0.16$93.14
$88.00$89.00Oct 30$0.39$0.39$0.6162%0.64$88.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$77.00Oct 9$0.30$0.30$0.7089%0.43$77.70
$81.00$80.00Oct 30$0.28$0.28$0.7282%0.39$80.72
$83.00$80.00Nov 13$0.67$0.67$2.3370%0.29$82.33
$83.00$82.00Oct 30$0.31$0.31$0.6974%0.45$82.69
$84.00$83.00Oct 30$0.37$0.37$0.6367%0.59$83.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.64, cheapest $0.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 2Oct 9$0.6817.8%18.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 2Oct 9$0.6017.8%18.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 0.74% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 2$0.40$0.24$0.64$85.36$86.640.74%
$87.00Oct 2$0.08$0.98$1.06$85.94$88.061.23%
$85.00Oct 2$1.27$0.05$1.32$83.68$86.321.53%
$86.00Oct 9$1.08$0.84$1.92$84.08$87.922.23%
$88.00Oct 2$0.02$1.94$1.96$86.04$89.962.28%
$87.00Oct 9$0.54$1.42$1.96$85.04$88.962.28%
$84.00Oct 2$2.02$0.02$2.04$81.96$86.042.37%
$85.00Oct 9$1.72$0.46$2.18$82.82$87.182.53%
$88.00Oct 9$0.28$2.13$2.41$85.59$90.412.80%
$86.00Oct 16$1.36$1.14$2.50$83.50$88.502.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.15% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$85.00Oct 2$0.08$0.05$0.13$84.87$87.13
$90.00$83.00Oct 9$0.06$0.12$0.18$82.82$90.18
$87.00$83.00Oct 2$0.08$0.09$0.17$82.83$87.17
$92.00$83.00Oct 9$0.12$0.12$0.24$82.76$92.24
$89.00$83.00Oct 9$0.13$0.12$0.25$82.75$89.25
$90.00$84.00Oct 9$0.06$0.25$0.31$83.69$90.31
$89.00$84.00Oct 9$0.13$0.25$0.38$83.62$89.38
$92.00$84.00Oct 9$0.12$0.25$0.37$83.63$92.37
$90.00$82.50Oct 16$0.19$0.22$0.41$82.09$90.41
$90.00$83.00Oct 16$0.19$0.22$0.41$82.59$90.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.78, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8190/91Oct 30$0.64$0.3657%1.78$80.36$90.64
82/8390/91Oct 30$0.67$0.3349%2.03$82.33$90.67
83/8490/91Oct 30$0.73$0.2741%2.70$83.27$90.73
80/8193/94Oct 30$0.42$0.5872%0.72$80.58$93.42
77/7888/89Oct 9$0.45$0.5567%0.82$77.55$88.45
79/8090/91Oct 30$0.48$0.5264%0.92$79.52$90.48
82/8393/94Oct 30$0.45$0.5563%0.82$82.55$93.45
83/8493/94Oct 30$0.51$0.4956%1.04$83.49$93.51
83/8493/94Oct 16$0.36$0.6469%0.56$83.64$93.36
79/8093/94Oct 30$0.26$0.7478%0.35$79.74$93.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$89.00$91.00Nov 13$0.10$1.9022%19.00
$85.00$86.00$87.00Oct 9$0.10$0.9034%9.00
$86.00$87.00$88.00Oct 2$0.26$0.7454%2.85
$87.00$88.00$89.00Oct 23$0.05$0.9518%19.00
$87.00$88.00$89.00Oct 9$0.11$0.8925%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$86.00$87.00$88.00Oct 2$0.22$0.7857%3.55
$84.00$85.00$86.00Oct 2$0.16$0.8438%5.25
$86.00$87.00$88.00Oct 9$0.13$0.8732%6.69
$83.00$84.00$85.00Oct 23$0.05$0.9517%19.00
$85.00$86.00$87.00Oct 30$0.05$0.9516%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-1.47, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Oct 16-$1.47$3.53
$80.00$82.501:2Oct 16-$1.50$1.00
$80.00$83.001:2Oct 30-$1.72$1.28
$84.00$85.001:2Oct 2-$0.52$0.48
$86.00$87.001:2Oct 9$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$90.001:2Oct 16-$1.63$0.87
$89.00$87.001:2Oct 23-$0.61$1.39
$87.00$86.001:2Oct 9-$0.26$0.74
$86.00$85.001:2Oct 9-$0.08$0.92
$82.00$80.001:2Nov 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. 39 found (best yield 2.30%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Nov 13$1.980.461.1%2.30%3.34%2--
$89.00Nov 13$1.300.343.4%1.51%4.88%3--
$87.00Nov 6$1.790.451.1%2.08%3.12%49
$88.00Nov 6$1.420.392.2%1.65%3.86%9--
$87.00Oct 30$1.630.451.1%1.89%2.94%3132
$88.00Oct 30$1.280.382.2%1.49%3.69%22248
$89.00Nov 6$1.020.333.4%1.18%4.55%1721
$90.00Nov 6$0.800.274.5%0.93%5.46%2434
$89.00Oct 30$0.870.303.4%1.01%4.38%44274
$91.00Nov 13$0.610.235.7%0.71%6.40%1--

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 20,856
Total Puts 13,676
Put/Call Ratio 0.66
Net Difference 7,180

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 194,746
Total Puts 81,164
Average Put/Call Ratio 0.47
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...

Chart Title

Price — Past 7 Days

Add Card

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