Tour v531
KO
THE COCA-COLA CO
$85.82 -0.41%
(10/6 18:31) ◀
|
Wednesday, October 7, 2026 (6:30pm)
January 2026
|
▶
◀ 10/7 18:30

Option Volume

Detail
ℹ
Current (10/07) 20,101
Calls: 11,371 (57%)
Puts: 8,730 (43%)
Prior (10/06) 22,374
Calls: 13,384 (60%)
Puts: 8,990 (40%)
Current vs Prior -10.16%
Calls: -15.04% (Calls)
Puts: -2.89% (Puts)
Prior 7-Day Total 255,622
Calls: 171,659 (67%)
Puts: 83,963 (33%)
Prior 7-Day Average 36,517
Calls: 24,522 (67%)
Puts: 11,994 (33%)
Current vs Prior 7-Day Avg -44.96%
Calls: -53.63%
Puts: -27.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $2.60M
Calls: $1.68M (65%)
Puts: $917.7K (35%)
Prior (10/06) $2.86M
Calls: $1.84M (64%)
Puts: $1.02M (36%)
Current vs Prior -9.09%
Calls: -8.64%
Puts: -9.91%
Prior 7-Day Total $33.25M
Calls: $23.02M (69%)
Puts: $10.22M (31%)
Prior 7-Day Average $4.75M
Calls: $3.29M (69%)
Puts: $1.46M (31%)
Current vs Prior 7-Day Avg -45.28%
Calls: -48.88%
Puts: -37.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.77
Prior (10/06) 0.67
Current vs Prior +14.30%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +40.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07) 444,142
Calls: 253,217 (57%)
Puts: 190,925 (43%)
Prior (10/06) 480,002
Calls: 274,335 (57%)
Puts: 205,667 (43%)
Current vs Prior -7.47%
Prior 7-Day Total 3,157,986
Calls: 1,846,621 (58%)
Puts: 1,311,365 (42%)
Prior 7-Day Average 451,140
Calls: 263,803 (58%)
Puts: 187,337 (42%)
Current vs Prior 7-Day Avg -1.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.95% | 2.94%2.94% | 7.40%
Prior 2.09% | 3.06%3.06% | 7.53%
Current vs Prior -6.84% | -4.16%-4.16% | -1.76%
Prior 7-Day Avg 2.11% | 3.11%3.46% | 7.78%
Current vs 7-Day Avg -7.79% | -5.57%-15.21% | -4.90%
Prior 7-Day Eod 2.09% | 3.06%3.06% | 7.53%
Current vs 7-Day Eod -6.84% | -4.16%-4.16% | -1.76%
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 65% call dollar volume ($1.68M).

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 8 of results (avg 6.9%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 915.5516.20$15.884.1%40.884
$85.00Nov 203.053.25$3.156.3%450.574.2K
$75.00Oct 910.4011.10$10.756.5%181.0015
$76.00Oct 99.4510.15$9.807.1%60.933
$77.00Oct 98.509.20$8.857.9%60.904
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Nov 203.103.30$3.206.2%50.593.4K
$90.00Nov 204.655.05$4.858.2%120.73--
$88.00Oct 302.883.15$3.019.0%30.66163

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.52, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 90.140.17$0.1618.8%8090.208.1K
$86.00Oct 90.440.50$0.4712.8%1.0K0.464.5K
$88.00Oct 160.250.30$0.2817.9%1570.202.3K
$87.50Oct 160.350.41$0.3815.8%4340.267.9K
$88.00Oct 230.490.56$0.5313.2%270.26958
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 160.530.63$0.5817.2%1.6K0.356.1K
$80.00Nov 200.510.61$0.5617.9%800.163.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 910.4011.10$10.756.5%181.0015
$80.00Oct 95.206.55$5.8823.0%90.99--
$79.00Oct 96.407.55$6.9816.5%60.995
$76.00Oct 169.4011.05$10.2316.1%160.98--
$75.00Oct 1610.4012.05$11.2314.7%40.9817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Oct 92.833.65$3.2425.3%131.00120
$90.00Oct 93.904.50$4.2014.3%81.00--
$91.00Oct 94.705.50$5.1015.7%41.00--
$90.00Oct 163.854.65$4.2518.8%30.96--
$88.00Oct 91.812.42$2.1228.8%130.94599

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 12.7K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 90.440.50$0.4712.8%1.0K0.464.5K
$88.00Oct 90.040.05$0.0520.0%9330.078.4K
$87.00Oct 90.140.17$0.1618.8%8090.208.1K
$87.50Oct 160.350.41$0.3815.8%4340.267.9K
$89.00Oct 90.010.02$0.0250.0%4110.031.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 160.530.63$0.5817.2%1.6K0.356.1K
$86.00Oct 90.530.66$0.6021.7%1.4K0.543.3K
$83.00Oct 90.000.04$0.02200.0%5360.03471
$85.00Oct 90.180.24$0.2128.6%4550.263.2K
$84.00Oct 90.050.09$0.0757.1%1830.102.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 9.7%, max 10.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Oct 9Nov 2021.5%19.5%10.7%1124.4K
$86.00Oct 9Nov 621.7%20.0%8.5%1.1K4.7K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Oct 9Nov 2021.5%19.5%10.7%5707.7K
$86.00Oct 9Nov 1321.7%19.9%9.0%1.4K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 0.61, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$84.00Oct 16$0.93$0.57$0.9390%0.61$83.43
$90.00$91.00Nov 13$0.13$0.87$0.1325%6.69$90.13
$86.00$87.00Oct 30$0.36$0.64$0.3649%1.78$86.36
$87.00$88.00Oct 23$0.20$0.80$0.2035%4.00$87.20
$85.00$86.00Oct 16$0.50$0.50$0.5065%1.00$85.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$83.00Oct 30$0.20$0.80$0.2034%4.00$83.80
$86.00$85.00Nov 6$0.37$0.63$0.3750%1.70$85.63
$83.00$82.00Nov 6$0.16$0.84$0.1628%5.25$82.84
$82.00$79.00Nov 13$0.34$2.66$0.3423%7.82$81.66
$86.00$85.00Oct 30$0.39$0.61$0.3951%1.56$85.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.43, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$88.00Oct 30$0.46$0.46$0.5458%0.85$87.46
$86.00$87.00Oct 16$0.49$0.49$0.5151%0.96$86.49
$88.00$90.00Nov 13$0.66$0.66$1.3463%0.49$88.66
$91.00$92.00Oct 23$0.13$0.13$0.8789%0.15$91.13
$86.00$87.00Oct 23$0.46$0.46$0.5452%0.85$86.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.00Nov 6$0.30$0.30$0.7077%0.43$81.70
$81.00$80.00Oct 9$0.12$0.12$0.8892%0.14$80.88
$83.00$82.00Nov 13$0.34$0.34$0.6670%0.52$82.66
$85.00$84.00Nov 6$0.47$0.47$0.5358%0.89$84.53
$81.00$80.00Oct 30$0.19$0.19$0.8185%0.23$80.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.47, cheapest $0.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 9Oct 16$0.5321.7%19.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 9Oct 16$0.4221.7%19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 1.25% of stock, avg 4.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 9$0.47$0.60$1.07$84.93$87.071.25%
$85.00Oct 9$1.07$0.21$1.28$83.72$86.281.49%
$87.00Oct 9$0.16$1.29$1.45$85.55$88.451.69%
$84.00Oct 9$1.89$0.07$1.96$82.04$85.962.28%
$86.00Oct 16$1.00$1.02$2.02$83.98$88.022.35%
$85.00Oct 16$1.50$0.58$2.08$82.92$87.082.42%
$87.00Oct 16$0.51$1.57$2.08$84.92$89.082.42%
$88.00Oct 9$0.05$2.12$2.17$85.83$90.172.53%
$87.50Oct 16$0.38$1.96$2.34$85.16$89.842.73%
$86.00Oct 23$1.19$1.31$2.50$83.50$88.502.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.13% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$82.00Oct 9$0.05$0.06$0.11$81.89$88.11
$88.00$84.00Oct 9$0.05$0.07$0.12$83.88$88.12
$88.00$81.00Oct 9$0.05$0.13$0.18$80.82$88.18
$89.00$82.00Oct 16$0.14$0.09$0.23$81.77$89.23
$87.00$84.00Oct 9$0.16$0.07$0.23$83.77$87.23
$87.00$82.00Oct 9$0.16$0.06$0.22$81.78$87.22
$89.00$82.50Oct 16$0.14$0.14$0.28$82.22$89.28
$88.00$85.00Oct 9$0.05$0.21$0.26$84.74$88.26
$87.00$81.00Oct 9$0.16$0.13$0.29$80.71$87.29
$89.00$83.00Oct 16$0.14$0.20$0.34$82.66$89.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 0.35, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8191/92Oct 23$0.26$0.7479%0.35$80.74$91.26
81/8293/94Nov 6$0.40$0.6065%0.67$81.60$93.40
81/8290/91Nov 6$0.51$0.4953%1.04$81.49$90.51
80/8192/93Oct 30$0.30$0.7073%0.43$80.70$92.30
82/8391/92Nov 13$0.53$0.4749%1.13$82.47$91.53
77/7893/94Nov 6$0.23$0.7779%0.30$77.77$93.23
82/8392/93Oct 30$0.41$0.5961%0.69$82.59$92.41
77/7890/91Nov 6$0.34$0.6667%0.52$77.66$90.34
81/8289/90Nov 6$0.54$0.4647%1.17$81.46$89.54
80/8188/89Oct 30$0.50$0.5051%1.00$80.50$88.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Oct 9$0.29$0.7154%2.45
$84.00$85.00$86.00Oct 9$0.22$0.7844%3.55
$85.00$86.00$87.00Oct 23$0.11$0.8926%8.09
$86.00$87.00$88.00Oct 9$0.20$0.8039%4.00
$90.00$92.50$95.00Nov 20$0.21$2.2917%10.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$86.00$87.00$88.00Oct 9$0.14$0.8640%6.14
$85.00$86.00$87.00Oct 16$0.11$0.8933%8.09
$85.00$87.50$90.00Nov 20$0.36$2.1430%5.94
$75.00$77.50$80.00Nov 20$0.08$2.4211%30.25
$80.00$82.50$85.00Nov 20$0.31$2.1927%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. 104 found (best net $-0.53, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$87.501:2Nov 20-$0.53$1.97
$87.50$90.001:2Nov 20-$0.16$2.34
$84.00$85.001:2Oct 9-$0.25$0.75
$90.00$92.501:2Nov 20-$0.08$2.42
$81.00$82.501:2Oct 16-$1.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$85.001:2Nov 20-$0.62$1.88
$85.00$82.501:2Nov 20-$0.25$2.25
$89.00$87.501:2Oct 16-$0.84$0.66
$88.00$87.001:2Oct 9-$0.46$0.54
$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. 39 found (best yield 1.95%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Nov 20$1.670.412.0%1.95%3.90%1363.1K
$86.00Nov 6$2.050.500.2%2.39%2.60%10234
$87.00Nov 13$1.580.431.4%1.84%3.22%238
$90.00Nov 20$0.950.274.9%1.11%5.98%2549.0K
$87.00Nov 6$1.530.431.4%1.78%3.16%732
$88.00Nov 6$1.210.362.5%1.41%3.95%287323
$88.00Nov 13$1.180.372.5%1.37%3.92%2--
$87.00Oct 30$1.350.421.4%1.57%2.95%6127
$86.00Oct 30$1.730.490.2%2.02%2.23%4--
$89.00Nov 6$0.880.293.7%1.03%4.73%4--

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 11,371
Total Puts 8,730
Put/Call Ratio 0.77
Net Difference 2,641

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 171,659
Total Puts 83,963
Average Put/Call Ratio 0.55
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