KO - Options Database

THE COCA-COLA CO

$85.65 -0.52%

$85.71 (+0.07%)🌙

as of 10/02 06:29 PM

(10/1 18:31) ◀

Friday, October 2, 2026 (6:29pm)

▶ (10/5 18:31)

◀ 10/2 18:29 ▶

Option Volume

Detail

ℹ

Current (10/02) 46,848

Calls: 30,932 (66%)

Puts: 15,916 (34%)

Prior (10/01) 34,532

Calls: 20,856 (60%)

Puts: 13,676 (40%)

Current vs Prior +35.67%

Calls: +48.31% (Calls)

Puts: +16.38% (Puts)

Prior 7-Day Total 283,153

Calls: 196,916 (70%)

Puts: 86,237 (30%)

Prior 7-Day Average 40,450

Calls: 28,130 (70%)

Puts: 12,319 (30%)

Current vs Prior 7-Day Avg +15.82%

Calls: +9.96%

Puts: +29.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $7.50M

Calls: $5.82M (78%)

Puts: $1.68M (22%)

Prior (10/01) $5.24M

Calls: $3.48M (67%)

Puts: $1.75M (33%)

Current vs Prior +43.09%

Calls: +67.01%

Puts: -4.42%

Prior 7-Day Total $34.79M

Calls: $22.83M (66%)

Puts: $11.97M (34%)

Prior 7-Day Average $4.97M

Calls: $3.26M (66%)

Puts: $1.71M (34%)

Current vs Prior 7-Day Avg +50.81%

Calls: +78.46%

Puts: -1.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.51

Prior (10/01) 0.66

Current vs Prior -21.53%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +3.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 507,303

Calls: 281,133 (55%)

Puts: 226,170 (45%)

Prior (10/01) 444,790

Calls: 269,803 (61%)

Puts: 174,987 (39%)

Current vs Prior +14.05%

Prior 7-Day Total 2,965,813

Calls: 1,777,145 (60%)

Puts: 1,188,668 (40%)

Prior 7-Day Average 423,687

Calls: 253,877 (60%)

Puts: 169,809 (40%)

Current vs Prior 7-Day Avg +19.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.20% | 2.51%3.26% | 7.62%

Prior 1.60% | 2.90%3.52% | 7.76%

Current vs Prior +56.62% | +12.19%-7.44% | -1.73%

Prior 7-Day Avg 2.07% | 3.08%3.85% | 8.05%

Current vs 7-Day Avg +21.25% | +5.63%-15.34% | -5.31%

Prior 7-Day Eod 1.60% | 2.90%3.52% | 7.76%

Current vs 7-Day Eod +56.62% | +12.19%-7.44% | -1.73%

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 19.70% | 25.62%

Calls: 11.90% | 35.04%

Puts: 27.50% | 16.20%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($5.82M) vs puts ($1.68M). Dollar volume significantly above 7-day average (51% higher). Bullish P/C ratio of 0.51. P/C ratio dropping 22% - 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 24 of results (avg 7.3%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	15.25	15.90	$15.58	4.2%	28	1.00	12
$75.00	Oct 2	10.25	10.90	$10.58	6.1%	22	0.84	21
$87.00	Oct 9	0.31	0.33	$0.32	6.3%	1.1K	0.26	6.9K
$85.00	Oct 16	1.53	1.63	$1.58	6.3%	308	0.60	2.4K
$70.00	Oct 16	15.20	16.25	$15.73	6.7%	2	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 2	15.10	15.75	$15.43	4.2%	6	0.84	--
$92.50	Oct 16	6.70	7.00	$6.85	4.4%	4	1.00	--
$85.00	Oct 16	0.79	0.83	$0.81	4.9%	1.3K	0.40	5.9K
$86.00	Oct 9	0.91	0.98	$0.95	7.4%	231	0.56	2.1K
$93.00	Nov 13	7.30	7.90	$7.60	7.9%	4	0.88	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.54, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 9	0.05	0.06	$0.06	16.7%	125	0.06	648
$87.00	Oct 9	0.31	0.33	$0.32	6.3%	1.1K	0.26	6.9K
$90.00	Oct 16	0.10	0.12	$0.11	18.2%	323	0.08	7.7K
$89.00	Oct 16	0.19	0.22	$0.21	14.3%	389	0.14	1.1K
$86.00	Oct 9	0.64	0.69	$0.67	7.5%	2.0K	0.44	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 9	0.22	0.25	$0.24	12.5%	390	0.20	1.2K
$86.00	Oct 9	0.91	0.98	$0.95	7.4%	231	0.56	2.1K
$83.00	Oct 16	0.28	0.33	$0.31	16.1%	27	0.18	2.1K
$81.00	Oct 23	0.17	0.20	$0.19	15.8%	37	0.10	42
$85.00	Oct 16	0.79	0.83	$0.81	4.9%	1.3K	0.40	5.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	15.25	15.90	$15.58	4.2%	28	1.00	12
$80.00	Oct 2	5.25	5.90	$5.58	11.6%	29	1.00	13
$84.00	Oct 2	1.51	1.87	$1.69	21.3%	5	1.00	8
$85.00	Oct 2	0.40	0.98	$0.69	84.1%	182	1.00	62
$70.00	Oct 16	15.20	16.25	$15.73	6.7%	2	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Oct 16	6.70	7.00	$6.85	4.4%	4	1.00	--
$90.00	Oct 2	4.10	4.65	$4.38	12.6%	6	0.99	--
$89.00	Oct 2	3.10	3.50	$3.30	12.1%	28	0.99	--
$88.00	Oct 2	2.07	2.61	$2.34	23.1%	125	0.99	685
$87.00	Oct 2	1.18	1.52	$1.35	25.2%	620	0.98	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 24.8K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 9	0.64	0.69	$0.67	7.5%	2.0K	0.44	1.8K
$87.00	Oct 9	0.31	0.33	$0.32	6.3%	1.1K	0.26	6.9K
$86.00	Oct 2	0.00	0.01	$0.01	100.0%	938	0.05	912
$88.00	Oct 9	0.12	0.15	$0.14	21.4%	864	0.13	7.2K
$88.00	Oct 16	0.34	0.42	$0.38	21.1%	551	0.23	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.19	0.49	$0.34	88.2%	1.6K	0.95	4.1K
$85.00	Oct 16	0.79	0.83	$0.81	4.9%	1.3K	0.40	5.9K
$85.00	Oct 2	0.00	0.01	$0.01	100.0%	1.3K	0.04	1.9K
$85.00	Oct 9	0.45	0.55	$0.50	20.0%	666	0.36	1.8K
$87.00	Oct 2	1.18	1.52	$1.35	25.2%	620	0.98	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 5589.6%, max 7343.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Oct 2	Nov 13	1631.4%	21.9%	7343.7%	17	57
$78.00	Oct 2	Oct 30	1499.8%	22.1%	6677.4%	47	16
$94.00	Oct 2	Nov 6	1443.7%	21.7%	6563.1%	13	668
$75.00	Oct 2	Oct 30	1875.4%	30.3%	6085.9%	52	21
$81.00	Oct 2	Nov 13	745.8%	21.6%	3347.8%	19	21

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 2	Nov 6	745.8%	20.6%	3519.5%	29	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 0.79, avg 3.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Oct 16	$0.28	$0.22	$0.28	89%	0.79	$82.28
$85.00	$86.00	Oct 23	$0.44	$0.56	$0.44	59%	1.27	$85.44
$92.00	$94.00	Nov 6	$0.11	$1.89	$0.11	13%	17.18	$92.11
$84.00	$85.00	Oct 16	$0.61	$0.39	$0.61	73%	0.64	$84.61
$87.00	$88.00	Nov 6	$0.31	$0.69	$0.31	42%	2.23	$87.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Oct 30	$0.58	$0.42	$0.58	73%	0.72	$88.42
$85.00	$84.00	Nov 6	$0.29	$0.71	$0.29	43%	2.45	$84.71
$87.00	$86.00	Oct 23	$0.50	$0.50	$0.50	63%	1.00	$86.50
$86.00	$85.00	Nov 13	$0.39	$0.61	$0.39	51%	1.56	$85.61
$86.00	$85.00	Oct 16	$0.40	$0.60	$0.40	54%	1.50	$85.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.64, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$87.00	Nov 6	$0.59	$0.59	$0.41	51%	1.44	$86.59
$86.00	$87.00	Nov 13	$0.57	$0.57	$0.43	50%	1.33	$86.57
$93.00	$94.00	Oct 30	$0.14	$0.14	$0.86	90%	0.16	$93.14
$89.00	$90.00	Nov 13	$0.35	$0.35	$0.65	68%	0.54	$89.35
$91.00	$92.00	Nov 6	$0.21	$0.21	$0.79	81%	0.27	$91.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 2	$0.39	$0.39	$0.61	84%	0.64	$80.61
$78.00	$75.00	Nov 13	$0.23	$0.23	$2.77	90%	0.08	$77.77
$80.00	$79.00	Oct 30	$0.19	$0.19	$0.81	87%	0.23	$79.81
$85.00	$84.00	Oct 23	$0.42	$0.42	$0.58	59%	0.72	$84.58
$83.00	$82.50	Oct 16	$0.11	$0.11	$0.39	82%	0.28	$82.89

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. 67 found (cheapest 0.41% of stock, avg 4.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 2	$0.01	$0.34	$0.35	$85.65	$86.35	0.41%
$85.00	Oct 2	$0.69	$0.01	$0.70	$84.30	$85.70	0.82%
$87.00	Oct 2	$0.01	$1.35	$1.36	$85.64	$88.36	1.59%
$86.00	Oct 9	$0.67	$0.95	$1.62	$84.38	$87.62	1.89%
$84.00	Oct 2	$1.69	$0.01	$1.70	$82.30	$85.70	1.98%
$85.00	Oct 9	$1.20	$0.50	$1.70	$83.30	$86.70	1.98%
$87.00	Oct 9	$0.32	$1.60	$1.92	$85.08	$88.92	2.24%
$84.00	Oct 9	$1.97	$0.24	$2.21	$81.79	$86.21	2.58%
$86.00	Oct 16	$1.02	$1.21	$2.23	$83.77	$88.23	2.60%
$88.00	Oct 2	$0.01	$2.34	$2.35	$85.65	$90.35	2.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.08% of stock, avg 2.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$82.00	Oct 2	$0.01	$0.06	$0.07	$81.93	$86.07
$86.00	$83.00	Oct 2	$0.01	$0.11	$0.12	$82.88	$86.12
$89.00	$83.00	Oct 9	$0.06	$0.11	$0.17	$82.83	$89.17
$88.00	$83.00	Oct 9	$0.14	$0.11	$0.25	$82.75	$88.25
$89.00	$84.00	Oct 9	$0.06	$0.24	$0.30	$83.70	$89.30
$89.00	$82.00	Oct 16	$0.21	$0.17	$0.38	$81.62	$89.38
$88.00	$84.00	Oct 9	$0.14	$0.24	$0.38	$83.62	$88.38
$89.00	$82.50	Oct 16	$0.21	$0.20	$0.41	$82.09	$89.41
$86.00	$81.00	Oct 2	$0.01	$0.40	$0.41	$80.59	$86.41
$87.00	$83.00	Oct 9	$0.32	$0.11	$0.43	$82.57	$87.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 0.49, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	93/94	Oct 30	$0.33	$0.67	77%	0.49	$79.67	$93.33
79/80	89/90	Oct 30	$0.45	$0.55	60%	0.82	$79.55	$89.45
79/80	90/91	Oct 30	$0.37	$0.63	66%	0.59	$79.63	$90.37
79/80	88/89	Oct 30	$0.50	$0.50	53%	1.00	$79.50	$88.50
79/80	91/92	Oct 30	$0.31	$0.69	71%	0.45	$79.69	$91.31
79/80	89/90	Nov 13	$0.50	$0.50	51%	1.00	$79.50	$89.50
81/82	93/94	Oct 30	$0.33	$0.67	68%	0.49	$81.67	$93.33
82/83	88/88	Oct 16	$0.24	$0.26	54%	0.92	$82.76	$87.74
79/80	91/92	Nov 6	$0.34	$0.66	67%	0.52	$79.66	$91.34
81/82	91/92	Nov 6	$0.43	$0.57	58%	0.75	$81.57	$91.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Oct 2	$0.32	$0.68	95%	2.12
$85.00	$86.00	$87.00	Oct 2	$0.68	$0.32	98%	0.47
$83.00	$84.00	$85.00	Oct 9	$0.07	$0.93	26%	13.29
$85.00	$86.00	$87.00	Oct 9	$0.18	$0.82	37%	4.56
$88.00	$89.00	$90.00	Oct 30	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Oct 2	$0.33	$0.67	93%	2.03
$85.00	$86.00	$87.00	Oct 2	$0.68	$0.32	94%	0.47
$84.00	$85.00	$86.00	Oct 16	$0.08	$0.92	26%	11.50
$84.00	$85.00	$86.00	Oct 23	$0.09	$0.91	23%	10.11
$82.00	$83.00	$84.00	Oct 9	$0.06	$0.94	16%	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. 113 found (best net $-1.16, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Oct 16	-$1.16	$3.84
$79.00	$83.00	1:2	Oct 30	-$0.56	$3.44
$81.00	$84.00	1:2	Oct 23	-$0.16	$2.84
$82.00	$85.00	1:2	Nov 13	-$0.87	$2.13
$85.00	$86.00	1:2	Oct 9	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$87.00	1:2	Oct 2	-$0.36	$0.64
$92.50	$90.00	1:2	Oct 16	-$2.05	$0.45
$86.00	$85.00	1:2	Oct 9	-$0.05	$0.95
$87.00	$86.00	1:2	Oct 9	-$0.30	$0.70
$82.00	$80.00	1:2	Nov 13	-$0.20	$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.56%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Nov 13	$2.19	0.50	0.4%	2.56%	2.97%	3	1
$87.00	Nov 13	$1.64	0.43	1.6%	1.91%	3.49%	1	1
$86.00	Nov 6	$2.04	0.49	0.4%	2.38%	2.79%	2	91
$88.00	Nov 13	$1.34	0.37	2.7%	1.56%	4.31%	3	--
$89.00	Nov 13	$1.05	0.32	3.9%	1.23%	5.14%	10	3
$88.00	Nov 6	$1.22	0.36	2.7%	1.42%	4.17%	43	20
$86.00	Oct 30	$1.87	0.49	0.4%	2.18%	2.59%	65	45
$87.00	Nov 6	$1.42	0.42	1.6%	1.66%	3.23%	1	--
$87.00	Oct 30	$1.40	0.41	1.6%	1.63%	3.21%	52	44
$90.00	Nov 13	$0.78	0.26	5.1%	0.91%	5.99%	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 30,932

Total Puts 15,916

Put/Call Ratio 0.51

Net Difference 15,016

Prior's Put/Call Breakdown

Total Calls 20,856

Total Puts 13,676

Put/Call Ratio 0.66

Net Difference 7,180

Prior 7-Day Put/Call Summary

Total Calls 196,916

Total Puts 86,237

Average Put/Call Ratio 0.50

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