Tour v531
KO
THE COCA-COLA CO
$86.17 -0.39%
$86.39 (+0.26%)🌙
as of 10/06 06:31 PM
(10/5 18:31) ◀
|
Tuesday, October 6, 2026 (6:31pm)
January 2026
|
▶ (10/7 18:30)
◀ 10/6 18:31 ▶

Option Volume

Detail
ℹ
Current (10/06) 22,374
Calls: 13,384 (60%)
Puts: 8,990 (40%)
Prior (10/05) 32,344
Calls: 18,780 (58%)
Puts: 13,564 (42%)
Current vs Prior -30.82%
Calls: -28.73% (Calls)
Puts: -33.72% (Puts)
Prior 7-Day Total 286,708
Calls: 200,925 (70%)
Puts: 85,783 (30%)
Prior 7-Day Average 40,958
Calls: 28,703 (70%)
Puts: 12,254 (30%)
Current vs Prior 7-Day Avg -45.37%
Calls: -53.37%
Puts: -26.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $2.86M
Calls: $1.84M (64%)
Puts: $1.02M (36%)
Prior (10/05) $4.12M
Calls: $2.71M (66%)
Puts: $1.41M (34%)
Current vs Prior -30.55%
Calls: -31.97%
Puts: -27.83%
Prior 7-Day Total $34.29M
Calls: $23.86M (70%)
Puts: $10.43M (30%)
Prior 7-Day Average $4.90M
Calls: $3.41M (70%)
Puts: $1.49M (30%)
Current vs Prior 7-Day Avg -41.64%
Calls: -46.00%
Puts: -31.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.67
Prior (10/05) 0.72
Current vs Prior -7.00%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +38.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 480,002
Calls: 274,335 (57%)
Puts: 205,667 (43%)
Prior (10/05) 442,889
Calls: 265,090 (60%)
Puts: 177,799 (40%)
Current vs Prior +8.38%
Prior 7-Day Total 3,102,232
Calls: 1,833,229 (59%)
Puts: 1,269,003 (41%)
Prior 7-Day Average 443,176
Calls: 261,889 (59%)
Puts: 181,286 (41%)
Current vs Prior 7-Day Avg +8.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.09% | 3.06%3.06% | 7.53%
Prior 2.25% | 3.12%3.12% | 7.51%
Current vs Prior -7.33% | -1.84%-1.84% | +0.24%
Prior 7-Day Avg 2.17% | 3.17%3.56% | 7.86%
Current vs 7-Day Avg -3.95% | -3.24%-14.00% | -4.23%
Prior 7-Day Eod 2.25% | 3.12%3.12% | 7.51%
Current vs 7-Day Eod -7.33% | -1.84%-1.84% | +0.24%
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 64% call dollar volume ($1.84M). Bullish P/C ratio of 0.67.

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 NEUTRAL
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 12 of results (avg 7.3%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 911.0511.55$11.304.4%241.005
$85.00Nov 203.353.60$3.487.2%570.604.2K
$92.50Nov 200.610.66$0.647.8%2580.193.7K
$87.50Nov 202.052.22$2.138.0%1460.443.1K
$90.00Nov 201.151.27$1.219.9%1540.308.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Nov 202.973.05$3.012.7%2120.563.3K
$85.00Nov 201.761.88$1.826.6%1820.414.4K
$90.00Nov 204.404.70$4.556.6%160.702.0K
$82.50Nov 200.991.06$1.026.9%1610.263.7K
$88.00Oct 302.652.90$2.789.0%1270.6158

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.70, cheapest $0.76)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 90.700.82$0.7615.8%4540.574.5K
$88.00Oct 230.650.79$0.7219.4%3640.33686
$95.00Nov 200.290.35$0.3218.8%560.113.6K
$92.50Nov 200.610.66$0.647.8%2580.193.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 160.470.52$0.5010.0%4430.306.2K
$86.00Oct 160.790.93$0.8616.3%5200.451.1K
$85.00Oct 230.680.83$0.7619.7%320.34311
$83.00Oct 300.640.72$0.6811.8%210.23565
$84.00Oct 300.881.03$0.9615.6%210.30729

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 915.9017.75$16.8311.0%141.002
$75.00Oct 911.0511.55$11.304.4%241.005
$79.00Oct 96.908.85$7.8824.7%140.994
$80.00Oct 96.006.80$6.4012.5%170.9918
$81.00Oct 94.955.85$5.4016.7%100.9830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 92.904.15$3.5335.4%61.0038
$91.00Oct 94.305.00$4.6515.1%51.00--
$93.00Oct 96.007.15$6.5817.5%51.00--
$95.00Oct 97.559.15$8.3519.2%21.00--
$92.50Oct 165.206.50$5.8522.2%71.0013

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 17.6K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Oct 90.110.16$0.1435.7%1.9K0.158.0K
$87.00Oct 90.270.37$0.3231.2%1.3K0.328.2K
$89.00Oct 90.020.07$0.05100.0%1.2K0.06749
$88.00Oct 160.370.48$0.4325.6%5790.272.2K
$86.00Oct 90.700.82$0.7615.8%4540.574.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 90.160.23$0.2035.0%1.3K0.212.5K
$84.00Oct 90.050.07$0.0633.3%7890.081.6K
$87.00Oct 90.981.10$1.0411.5%6550.691.7K
$86.00Oct 160.790.93$0.8616.3%5200.451.1K
$85.00Oct 160.470.52$0.5010.0%4430.306.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.6%, max 4.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Oct 9Nov 2020.8%19.9%4.6%804.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Oct 9Nov 2020.8%19.9%4.6%1.5K6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 1.00, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$76.00Oct 9$0.50$0.50$0.50100%1.00$75.50
$82.00$83.00Oct 9$0.54$0.46$0.5496%0.85$82.54
$77.00$78.00Oct 9$0.53$0.47$0.5386%0.89$77.53
$82.50$83.00Oct 16$0.27$0.23$0.2792%0.85$82.77
$87.00$88.00Nov 13$0.32$0.68$0.3248%2.13$87.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$91.00$90.00Oct 30$0.40$0.60$0.4083%1.50$90.60
$89.00$88.00Oct 16$0.64$0.36$0.6486%0.56$88.36
$83.00$82.00Nov 13$0.13$0.87$0.1326%6.69$82.87
$90.00$87.50Nov 20$1.54$0.96$1.5470%0.62$88.46
$83.00$82.00Oct 30$0.14$0.86$0.1423%6.14$82.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.54, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$95.00Nov 13$0.32$0.32$1.6883%0.19$93.32
$88.00$89.00Oct 30$0.45$0.45$0.5561%0.82$88.45
$87.00$88.00Nov 6$0.52$0.52$0.4853%1.08$87.52
$88.00$89.00Nov 6$0.44$0.44$0.5660%0.79$88.44
$90.00$91.00Oct 30$0.27$0.27$0.7375%0.37$90.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.00Nov 13$0.35$0.35$0.6578%0.54$81.65
$82.50$80.00Nov 20$0.49$0.49$2.0174%0.24$82.01
$77.00$76.00Nov 13$0.10$0.10$0.9093%0.11$76.90
$85.00$84.00Oct 9$0.14$0.14$0.8679%0.16$84.86
$86.00$85.00Oct 30$0.46$0.46$0.5454%0.85$85.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.75, cheapest $0.39)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 9Oct 16$0.4719.2%17.5%
$87.00Oct 9Oct 16$0.4720.1%19.5%
$87.50Oct 16Nov 20$1.4920.1%22.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 9Oct 16$0.3919.2%17.5%
$87.00Oct 9Oct 16$0.3720.1%19.5%
$87.50Oct 16Nov 20$1.3020.1%22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 1.43% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 9$0.76$0.47$1.23$84.77$87.231.43%
$87.00Oct 9$0.32$1.04$1.36$85.64$88.361.58%
$85.00Oct 9$1.59$0.20$1.79$83.21$86.792.08%
$88.00Oct 9$0.14$1.74$1.88$86.12$89.882.18%
$86.00Oct 16$1.23$0.86$2.09$83.91$88.092.43%
$87.00Oct 16$0.79$1.41$2.20$84.80$89.202.55%
$87.50Oct 16$0.64$1.71$2.35$85.15$89.852.73%
$88.00Oct 16$0.43$2.05$2.48$85.52$90.482.88%
$85.00Oct 16$1.99$0.50$2.49$82.51$87.492.89%
$84.00Oct 9$2.47$0.06$2.53$81.47$86.532.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.13% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$89.00$84.00Oct 9$0.05$0.06$0.11$83.89$89.11
$90.00$82.50Oct 16$0.10$0.11$0.21$82.29$90.21
$88.00$84.00Oct 9$0.14$0.06$0.20$83.80$88.20
$90.00$83.00Oct 16$0.10$0.15$0.25$82.75$90.25
$89.00$85.00Oct 9$0.05$0.20$0.25$84.75$89.25
$89.00$82.50Oct 16$0.22$0.11$0.33$82.17$89.33
$91.00$82.00Oct 23$0.18$0.17$0.35$81.65$91.35
$88.00$85.00Oct 9$0.14$0.20$0.34$84.66$88.34
$89.00$83.00Oct 16$0.22$0.15$0.37$82.63$89.37
$90.00$84.00Oct 16$0.10$0.28$0.38$83.62$90.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.00, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8292/93Nov 13$0.50$0.5057%1.00$81.50$92.50
81/8290/91Nov 13$0.58$0.4248%1.38$81.42$90.58
81/8291/92Nov 13$0.53$0.4753%1.13$81.47$91.53
81/8290/91Oct 30$0.44$0.5656%0.79$81.56$90.44
79/8090/91Nov 6$0.39$0.6161%0.64$79.61$90.39
83/8490/91Oct 30$0.55$0.4544%1.22$83.45$90.55
81/8292/93Oct 30$0.32$0.6867%0.47$81.68$92.32
79/8092/93Nov 6$0.29$0.7170%0.41$79.71$92.29
83/8492/93Oct 30$0.43$0.5755%0.75$83.57$92.43
81/8290/91Nov 6$0.46$0.5452%0.85$81.54$90.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.00$84.00Nov 13$0.07$1.9320%27.57
$84.00$85.00$86.00Oct 9$0.05$0.9535%19.00
$87.00$88.00$89.00Oct 9$0.09$0.9126%10.11
$95.00$97.50$100.00Nov 20$0.07$2.437%34.71
$88.00$89.00$90.00Oct 23$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Nov 20$0.14$2.3626%16.86
$86.00$87.00$88.00Oct 9$0.13$0.8744%6.69
$85.00$87.50$90.00Nov 20$0.35$2.1530%6.14
$84.00$85.00$86.00Oct 9$0.13$0.8735%6.69
$80.00$82.50$85.00Nov 20$0.31$2.1925%7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-0.22, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$87.001:2Nov 13-$0.22$2.78
$87.50$90.001:2Nov 20-$0.29$2.21
$85.00$87.501:2Nov 20-$0.78$1.72
$90.00$92.501:2Nov 20-$0.07$2.43
$92.50$95.001:2Nov 20$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$84.001:2Nov 13-$0.06$2.94
$87.50$85.001:2Nov 20-$0.63$1.87
$85.00$82.501:2Nov 20-$0.22$2.28
$88.00$87.001:2Oct 9-$0.34$0.66
$82.50$80.001:2Nov 20-$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.38%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Nov 20$2.050.441.5%2.38%3.92%1463.1K
$90.00Nov 20$1.150.304.4%1.33%5.78%1548.9K
$87.00Nov 13$1.890.481.0%2.19%3.16%133
$88.00Nov 13$1.510.422.1%1.75%3.88%39--
$89.00Nov 13$1.260.363.3%1.46%4.75%5--
$87.00Nov 6$1.830.471.0%2.12%3.09%1528
$90.00Nov 13$0.950.304.4%1.10%5.55%9--
$88.00Nov 6$1.290.402.1%1.50%3.62%413106
$87.00Oct 30$1.580.461.0%1.83%2.80%27111
$91.00Nov 13$0.720.255.6%0.84%6.44%11--

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 13,384
Total Puts 8,990
Put/Call Ratio 0.67
Net Difference 4,394

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 200,925
Total Puts 85,783
Average Put/Call Ratio 0.49
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