Tour v531
KO
THE COCA-COLA CO
$86.51 +1.00%
$86.46 (-0.06%)🌙
as of 10/05 06:31 PM
(10/2 18:29) ◀
|
Monday, October 5, 2026 (6:31pm)
January 2026
|
▶ (10/6 18:31)
◀ 10/5 18:31 ▶

Option Volume

Detail
ℹ
Current (10/05) 32,344
Calls: 18,780 (58%)
Puts: 13,564 (42%)
Prior (10/02) 46,848
Calls: 30,932 (66%)
Puts: 15,916 (34%)
Current vs Prior -30.96%
Calls: -39.29% (Calls)
Puts: -14.78% (Puts)
Prior 7-Day Total 288,632
Calls: 202,805 (70%)
Puts: 85,827 (30%)
Prior 7-Day Average 41,233
Calls: 28,972 (70%)
Puts: 12,261 (30%)
Current vs Prior 7-Day Avg -21.56%
Calls: -35.18%
Puts: +10.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $4.12M
Calls: $2.71M (66%)
Puts: $1.41M (34%)
Prior (10/02) $7.50M
Calls: $5.82M (78%)
Puts: $1.68M (22%)
Current vs Prior -45.08%
Calls: -53.51%
Puts: -15.84%
Prior 7-Day Total $35.07M
Calls: $23.80M (68%)
Puts: $11.27M (32%)
Prior 7-Day Average $5.01M
Calls: $3.40M (68%)
Puts: $1.61M (32%)
Current vs Prior 7-Day Avg -17.83%
Calls: -20.42%
Puts: -12.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.72
Prior (10/02) 0.51
Current vs Prior +40.37%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +51.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/05) 442,889
Calls: 265,090 (60%)
Puts: 177,799 (40%)
Prior (10/02) 507,303
Calls: 281,133 (55%)
Puts: 226,170 (45%)
Current vs Prior -12.70%
Prior 7-Day Total 3,054,461
Calls: 1,827,178 (60%)
Puts: 1,227,283 (40%)
Prior 7-Day Average 436,351
Calls: 261,025 (60%)
Puts: 175,326 (40%)
Current vs Prior 7-Day Avg +1.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.25% | 3.12%3.12% | 7.51%
Prior 2.51% | 3.26%3.26% | 7.62%
Current vs Prior -10.20% | -4.19%-4.19% | -1.45%
Prior 7-Day Avg 2.09% | 3.12%3.75% | 7.96%
Current vs 7-Day Avg +7.63% | -0.11%-16.82% | -5.59%
Prior 7-Day Eod 2.51% | 3.26%3.26% | 7.62%
Current vs 7-Day Eod -10.20% | -4.19%-4.19% | -1.45%
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 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

Moderately bullish flow with 66% call dollar volume ($2.71M). P/C ratio rising 40% - 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 NEUTRAL
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 14 of results (avg 7.0%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 1616.1516.70$16.423.3%21.00--
$70.00Oct 916.1016.80$16.454.3%281.002
$75.00Oct 1611.1511.80$11.485.7%81.00--
$87.00Nov 62.032.15$2.095.7%250.4812
$75.00Oct 911.0011.70$11.356.2%260.94--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Nov 62.242.38$2.316.1%20.5217

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.58, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 90.480.52$0.508.0%1.9K0.407.7K
$91.00Oct 160.070.08$0.0812.5%350.061.1K
$90.00Oct 160.130.15$0.1414.3%2990.117.5K
$86.00Oct 90.911.07$0.9916.2%2.8K0.612.9K
$88.00Oct 160.480.55$0.5213.5%1.8K0.302.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 90.200.24$0.2218.2%8330.212.3K
$87.00Oct 90.901.01$0.9611.5%1.4K0.601.6K
$85.00Oct 160.480.55$0.5213.5%2370.296.2K
$86.00Oct 160.780.89$0.8413.1%2670.43882
$83.00Nov 60.790.95$0.8718.4%230.2599

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 916.1016.80$16.454.3%281.002
$79.00Oct 97.107.85$7.4810.0%281.00--
$80.00Oct 96.106.70$6.409.4%271.0014
$81.00Oct 95.105.70$5.4011.1%11.00--
$70.00Oct 1616.1516.70$16.423.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 94.355.60$4.9725.2%10.991
$92.00Oct 165.406.95$6.1825.1%10.97--
$90.00Oct 93.354.00$3.6817.7%50.97--
$91.00Oct 164.305.95$5.1332.2%10.9416
$94.00Oct 307.358.55$7.9515.1%20.92--

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 23.3K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 90.911.07$0.9916.2%2.8K0.612.9K
$87.00Oct 90.480.52$0.508.0%1.9K0.407.7K
$88.00Oct 160.480.55$0.5213.5%1.8K0.302.5K
$84.00Oct 162.443.00$2.7220.6%1.4K0.8216
$88.00Oct 90.160.22$0.1931.6%1.3K0.207.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 90.901.01$0.9611.5%1.4K0.601.6K
$86.00Oct 90.400.64$0.5246.2%1.3K0.392.2K
$85.00Oct 90.200.24$0.2218.2%8330.212.3K
$85.00Oct 301.201.34$1.2711.0%6880.38479
$84.00Oct 160.250.36$0.3135.5%4850.19814

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 7.3%, max 10.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Oct 9Nov 620.9%20.8%0.8%2.9K3.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Oct 9Nov 1321.0%18.9%10.7%8422.3K
$86.00Oct 9Nov 1320.9%19.0%10.5%1.3K2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 0.85, avg 3.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Oct 30$0.54$0.46$0.5470%0.85$84.54
$85.00$86.00Nov 6$0.47$0.53$0.4762%1.13$85.47
$88.00$89.00Oct 30$0.24$0.76$0.2438%3.17$88.24
$89.00$90.00Nov 13$0.21$0.79$0.2134%3.76$89.21
$85.00$86.00Oct 9$0.65$0.35$0.6579%0.54$85.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$84.00Nov 13$0.27$0.73$0.2740%2.70$84.73
$87.00$86.00Oct 23$0.43$0.57$0.4356%1.33$86.57
$87.00$86.00Nov 6$0.42$0.58$0.4252%1.38$86.58
$80.00$78.00Nov 13$0.14$1.86$0.1414%13.29$79.86
$83.00$81.00Nov 13$0.36$1.64$0.3628%4.56$82.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.30, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$93.00Oct 30$0.23$0.23$0.7784%0.30$92.23
$94.00$95.00Oct 9$0.11$0.11$0.8994%0.12$94.11
$87.00$88.00Oct 30$0.52$0.52$0.4854%1.08$87.52
$90.00$91.00Nov 6$0.32$0.32$0.6872%0.47$90.32
$90.00$91.00Nov 13$0.33$0.33$0.6771%0.49$90.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 13$0.24$0.24$0.7681%0.32$80.76
$81.00$80.00Nov 6$0.20$0.20$0.8084%0.25$80.80
$78.00$75.00Nov 13$0.20$0.20$2.8091%0.07$77.80
$82.00$81.00Oct 23$0.16$0.16$0.8487%0.19$81.84
$83.00$82.00Nov 6$0.28$0.28$0.7275%0.39$82.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 9Oct 16$0.4120.9%17.5%
$87.00Oct 9Oct 16$0.3420.1%18.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 9Oct 16$0.3220.9%17.5%
$87.00Oct 9Oct 16$0.3420.1%18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.69% of stock, avg 4.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 9$0.50$0.96$1.46$85.54$88.461.69%
$86.00Oct 9$0.99$0.52$1.51$84.49$87.511.75%
$85.00Oct 9$1.64$0.22$1.86$83.14$86.862.15%
$88.00Oct 9$0.19$1.81$2.00$86.00$90.002.31%
$87.00Oct 16$0.84$1.30$2.14$84.86$89.142.47%
$86.00Oct 16$1.40$0.84$2.24$83.76$88.242.59%
$87.50Oct 16$0.66$1.58$2.24$85.26$89.742.59%
$85.00Oct 16$2.04$0.52$2.56$82.44$87.562.96%
$88.00Oct 16$0.52$2.07$2.59$85.41$90.592.99%
$84.00Oct 9$2.57$0.10$2.67$81.33$86.673.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.20% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$89.00$84.00Oct 9$0.07$0.10$0.17$83.83$89.17
$94.00$84.00Oct 9$0.12$0.10$0.22$83.78$94.22
$90.00$83.00Oct 16$0.14$0.16$0.30$82.70$90.30
$90.00$82.50Oct 16$0.14$0.16$0.30$82.20$90.30
$88.00$84.00Oct 9$0.19$0.10$0.29$83.71$88.29
$89.00$85.00Oct 9$0.07$0.22$0.29$84.71$89.29
$94.00$85.00Oct 9$0.12$0.22$0.34$84.66$94.34
$88.00$85.00Oct 9$0.19$0.22$0.41$84.59$88.41
$89.00$83.00Oct 16$0.25$0.16$0.41$82.59$89.41
$89.00$82.50Oct 16$0.25$0.16$0.41$82.09$89.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.33, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8190/91Nov 13$0.57$0.4352%1.33$80.43$90.57
80/8190/91Nov 6$0.52$0.4857%1.08$80.48$90.52
82/8390/91Nov 6$0.60$0.4047%1.50$82.40$90.60
80/8192/93Oct 30$0.35$0.6571%0.54$80.65$92.35
82/8392/93Oct 30$0.44$0.5661%0.79$82.56$92.44
80/8193/94Nov 6$0.33$0.6771%0.49$80.67$93.33
83/8490/91Nov 6$0.63$0.3741%1.70$83.37$90.63
81/8292/93Oct 30$0.37$0.6366%0.59$81.63$92.37
81/8291/92Oct 23$0.28$0.7275%0.39$81.72$91.28
83/8492/93Oct 30$0.49$0.5154%0.96$83.51$92.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 5.52, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$84.00$87.00Nov 13$0.46$2.5436%5.52
$85.00$86.00$87.00Oct 16$0.08$0.9228%11.50
$85.00$86.00$87.00Oct 9$0.16$0.8440%5.25
$86.00$87.00$88.00Oct 9$0.18$0.8241%4.56
$85.00$86.00$87.00Oct 23$0.07$0.9323%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Oct 9$0.14$0.8640%6.14
$85.00$86.00$87.00Oct 23$0.06$0.9423%15.67
$88.00$89.00$90.00Oct 16$0.06$0.9419%15.67
$83.00$84.00$85.00Oct 16$0.06$0.9418%15.67
$84.00$85.00$86.00Oct 16$0.11$0.8924%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. 96 found (best net $-1.48, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Oct 16-$1.48$3.52
$84.00$87.001:2Nov 13-$0.26$2.74
$81.00$84.001:2Nov 13-$1.67$1.33
$85.00$86.001:2Oct 9-$0.34$0.66
$86.00$87.001:2Oct 16-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$87.001:2Nov 6-$0.32$2.68
$88.00$87.001:2Oct 9-$0.11$0.89
$93.00$90.001:2Nov 13-$1.91$1.09
$87.00$86.001:2Oct 9-$0.08$0.92
$86.00$85.001:2Oct 16-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.35%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Nov 6$2.030.480.6%2.35%2.91%2512
$88.00Nov 13$1.520.411.7%1.76%3.48%33
$87.00Nov 13$1.840.460.6%2.13%2.69%1--
$88.00Nov 6$1.400.411.7%1.62%3.34%6754
$90.00Nov 13$1.000.294.0%1.16%5.19%351
$89.00Nov 13$1.150.342.9%1.33%4.21%1--
$87.00Oct 30$1.600.460.6%1.85%2.42%5684
$89.00Nov 6$0.960.342.9%1.11%3.99%66049
$91.00Nov 13$0.700.235.2%0.81%6.00%2--
$90.00Nov 6$0.710.284.0%0.82%4.85%13067

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 18,780
Total Puts 13,564
Put/Call Ratio 0.72
Net Difference 5,216

Prior's Put/Call Breakdown

Total Calls 30,932
Total Puts 15,916
Put/Call Ratio 0.51
Net Difference 15,016

Prior 7-Day Put/Call Summary

Total Calls 202,805
Total Puts 85,827
Average Put/Call Ratio 0.48
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