KO - Options Database

THE COCA-COLA CO

$88.71 -0.12%

(9/14 18:46) ◀

Tuesday, September 15, 2026 (6:46pm)

▶ (9/18 18:40)

◀ 9/15 18:46 ▶

Option Volume

Detail

ℹ

Current (09/15) 21,104

Calls: 14,056 (67%)

Puts: 7,048 (33%)

Prior (09/14) 244,568

Calls: 231,281 (95%)

Puts: 13,287 (5%)

Current vs Prior -91.37%

Calls: -93.92% (Calls)

Puts: -46.96% (Puts)

Prior 7-Day Total 449,925

Calls: 374,804 (83%)

Puts: 75,121 (17%)

Prior 7-Day Average 64,275

Calls: 53,543 (83%)

Puts: 10,731 (17%)

Current vs Prior 7-Day Avg -67.17%

Calls: -73.75%

Puts: -34.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $3.54M

Calls: $2.61M (74%)

Puts: $931.6K (26%)

Prior (09/14) $202.48M

Calls: $200.58M (99%)

Puts: $1.90M (1%)

Current vs Prior -98.25%

Calls: -98.70%

Puts: -51.07%

Prior 7-Day Total $246.07M

Calls: $235.23M (96%)

Puts: $10.84M (4%)

Prior 7-Day Average $35.15M

Calls: $33.60M (96%)

Puts: $1.55M (4%)

Current vs Prior 7-Day Avg -89.94%

Calls: -92.24%

Puts: -39.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.50

Prior (09/14) 0.06

Current vs Prior +772.80%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +10.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 448,696

Calls: 263,023 (59%)

Puts: 185,673 (41%)

Prior (09/14) 549,156

Calls: 342,984 (62%)

Puts: 206,172 (38%)

Current vs Prior -18.29%

Prior 7-Day Total 3,357,920

Calls: 2,154,982 (64%)

Puts: 1,202,938 (36%)

Prior 7-Day Average 479,702

Calls: 307,854 (64%)

Puts: 171,848 (36%)

Current vs Prior 7-Day Avg -6.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.24% | 3.18%2.24% | 5.99%

Prior 2.43% | 3.19%2.43% | 5.85%

Current vs Prior -7.63% | -0.34%-7.63% | +2.26%

Prior 7-Day Avg 2.11% | 2.99%2.90% | 6.32%

Current vs 7-Day Avg +6.55% | +6.31%-22.73% | -5.34%

Prior 7-Day Eod 2.43% | 3.19%2.43% | 5.85%

Current vs 7-Day Eod -7.63% | -0.34%-7.63% | +2.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.73% | 10.64%

Calls: 9.71% | 6.76%

Puts: 13.75% | 14.53%

Prior 11.73% | 10.64%

Calls: 9.71% | 6.76%

Puts: 13.75% | 14.53%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.73% | 10.64%

Calls: 9.71% | 6.76%

Puts: 13.75% | 14.53%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.61M). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 91% vs prior. Bullish P/C ratio of 0.50.

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 37 of results (avg 6.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	13.75	14.15	$13.95	2.9%	2	1.00	--
$80.00	Sep 25	8.60	8.90	$8.75	3.4%	1	1.00	--
$80.00	Sep 18	8.55	8.85	$8.70	3.4%	62	1.00	429
$77.50	Oct 16	11.30	11.70	$11.50	3.5%	1	1.00	--
$90.00	Oct 16	1.45	1.51	$1.48	4.1%	684	0.41	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	16.15	16.55	$16.35	2.4%	2	0.99	--
$93.00	Sep 18	4.20	4.50	$4.35	6.9%	2	0.99	--
$92.50	Oct 16	4.15	4.45	$4.30	7.0%	10	0.77	3.1K
$94.00	Oct 23	5.30	5.70	$5.50	7.3%	30	0.82	--
$90.00	Oct 16	2.45	2.64	$2.55	7.5%	90	0.59	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.62, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	0.22	0.25	$0.24	12.5%	2.2K	0.23	23.2K
$89.00	Sep 18	0.54	0.59	$0.56	8.9%	1.5K	0.43	5.3K
$90.00	Sep 25	0.58	0.62	$0.60	6.7%	322	0.32	1.1K
$89.00	Sep 25	0.91	1.06	$0.99	15.2%	239	0.46	310
$90.00	Oct 2	0.79	0.95	$0.87	18.4%	530	0.36	375

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 18	0.38	0.42	$0.40	10.0%	544	0.34	1.8K
$89.00	Sep 18	0.78	0.95	$0.87	19.5%	172	0.57	1.4K
$88.00	Sep 25	0.77	0.88	$0.83	13.3%	116	0.41	333
$86.00	Oct 2	0.44	0.53	$0.49	18.4%	15	0.23	593
$82.50	Oct 16	0.27	0.31	$0.29	13.8%	53	0.11	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	13.05	13.80	$13.43	5.6%	5	1.00	207
$77.50	Sep 18	10.55	11.35	$10.95	7.3%	17	1.00	168
$79.00	Sep 18	9.05	10.00	$9.53	10.0%	2	1.00	--
$80.00	Sep 18	8.55	8.85	$8.70	3.4%	62	1.00	429
$82.50	Sep 18	6.05	6.35	$6.20	4.8%	84	1.00	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	11.15	12.10	$11.63	8.2%	2	0.99	112
$93.00	Sep 18	4.20	4.50	$4.35	6.9%	2	0.99	--
$105.00	Oct 16	16.15	16.55	$16.35	2.4%	2	0.99	--
$99.00	Sep 18	10.10	11.10	$10.60	9.4%	2	0.98	1
$92.50	Sep 18	3.70	4.05	$3.88	9.0%	63	0.98	993

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 14.5K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	0.22	0.25	$0.24	12.5%	2.2K	0.23	23.2K
$89.00	Sep 18	0.54	0.59	$0.56	8.9%	1.5K	0.43	5.3K
$91.00	Sep 18	0.08	0.10	$0.09	22.2%	1.2K	0.10	7.3K
$90.00	Oct 16	1.45	1.51	$1.48	4.1%	684	0.41	6.9K
$88.00	Sep 18	1.03	1.20	$1.12	15.2%	579	0.66	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	0.02	0.05	$0.04	75.0%	711	0.04	4.8K
$86.00	Sep 18	0.05	0.11	$0.08	75.0%	565	0.09	559
$88.00	Sep 18	0.38	0.42	$0.40	10.0%	544	0.34	1.8K
$85.00	Oct 16	0.62	0.70	$0.66	12.1%	251	0.22	3.4K
$89.00	Sep 18	0.78	0.95	$0.87	19.5%	172	0.57	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. 8 strikes (avg 19.7%, max 29.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.50	Sep 18	Oct 16	23.3%	18.0%	29.5%	280	5.7K
$87.00	Sep 18	Oct 23	23.6%	18.7%	26.1%	462	26
$89.00	Sep 18	Oct 30	22.6%	19.7%	15.0%	1.5K	5.3K
$88.00	Sep 18	Oct 30	21.7%	20.1%	8.3%	580	175

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.50	Sep 18	Oct 16	23.3%	18.0%	29.5%	160	5.1K
$87.00	Sep 18	Oct 23	23.6%	18.7%	26.1%	222	1.4K
$89.00	Sep 18	Oct 30	22.6%	19.7%	15.0%	173	1.4K
$88.00	Sep 18	Oct 30	21.7%	20.1%	8.3%	546	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 0.63, avg 4.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$97.00	Oct 30	$0.20	$1.80	$0.20	19%	9.00	$95.20
$88.00	$89.00	Oct 30	$0.44	$0.56	$0.44	55%	1.27	$88.44
$91.00	$92.00	Oct 2	$0.17	$0.83	$0.17	26%	4.88	$91.17
$94.00	$95.00	Oct 30	$0.17	$0.83	$0.17	23%	4.88	$94.17
$87.00	$88.00	Sep 25	$0.66	$0.34	$0.66	73%	0.52	$87.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$88.00	Oct 23	$3.67	$2.33	$3.67	82%	0.63	$90.33
$82.00	$80.00	Oct 30	$0.13	$1.87	$0.13	15%	14.38	$81.87
$86.00	$85.00	Oct 23	$0.20	$0.80	$0.20	30%	4.00	$85.80
$88.00	$87.00	Oct 9	$0.32	$0.68	$0.32	43%	2.12	$87.68
$86.00	$85.00	Oct 30	$0.25	$0.75	$0.25	32%	3.00	$85.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.17, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$99.00	Oct 30	$0.29	$0.29	$1.71	86%	0.17	$97.29
$92.00	$94.00	Oct 23	$0.50	$0.50	$1.50	71%	0.33	$92.50
$90.00	$92.50	Oct 16	$0.81	$0.81	$1.69	59%	0.48	$90.81
$89.00	$90.00	Oct 2	$0.50	$0.50	$0.50	53%	1.00	$89.50
$89.00	$90.00	Oct 30	$0.53	$0.53	$0.47	51%	1.13	$89.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$79.00	Oct 23	$0.34	$0.34	$3.66	84%	0.09	$82.66
$85.00	$84.00	Oct 23	$0.28	$0.28	$0.72	75%	0.39	$84.72
$85.00	$82.50	Oct 16	$0.37	$0.37	$2.13	78%	0.17	$84.63
$83.00	$81.00	Oct 9	$0.16	$0.16	$1.84	89%	0.09	$82.84
$88.00	$86.00	Oct 30	$0.79	$0.79	$1.21	55%	0.65	$87.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.42, cheapest $0.43)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Sep 18	Sep 25	$0.43	21.7%	19.0%
$89.00	Sep 18	Sep 25	$0.43	22.6%	20.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Sep 18	Sep 25	$0.43	21.7%	19.0%
$89.00	Sep 18	Sep 25	$0.40	22.6%	20.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.61% of stock, avg 4.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Sep 18	$0.56	$0.87	$1.43	$87.57	$90.43	1.61%
$88.00	Sep 18	$1.12	$0.40	$1.52	$86.48	$89.52	1.71%
$87.50	Sep 18	$1.48	$0.29	$1.77	$85.73	$89.27	2.00%
$90.00	Sep 18	$0.24	$1.55	$1.79	$88.21	$91.79	2.02%
$87.00	Sep 18	$1.87	$0.19	$2.06	$84.94	$89.06	2.32%
$89.00	Sep 25	$0.99	$1.27	$2.26	$86.74	$91.26	2.55%
$88.00	Sep 25	$1.55	$0.83	$2.38	$85.62	$90.38	2.68%
$90.00	Sep 25	$0.60	$1.87	$2.47	$87.53	$92.47	2.78%
$91.00	Sep 18	$0.09	$2.42	$2.51	$88.49	$93.51	2.83%
$87.00	Sep 25	$2.21	$0.51	$2.72	$84.28	$89.72	3.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.19% of stock, avg 1.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$86.00	Sep 18	$0.09	$0.08	$0.17	$85.83	$91.17
$93.00	$84.00	Sep 25	$0.09	$0.13	$0.22	$83.78	$93.22
$93.00	$85.00	Sep 25	$0.09	$0.15	$0.24	$84.76	$93.24
$97.50	$80.00	Oct 16	$0.13	$0.13	$0.26	$79.74	$97.76
$91.00	$87.00	Sep 18	$0.09	$0.19	$0.28	$86.72	$91.28
$92.00	$84.00	Sep 25	$0.18	$0.13	$0.31	$83.69	$92.31
$92.00	$85.00	Sep 25	$0.18	$0.15	$0.33	$84.67	$92.33
$90.00	$86.00	Sep 18	$0.24	$0.08	$0.32	$85.68	$90.32
$93.00	$86.00	Sep 25	$0.09	$0.30	$0.39	$85.61	$93.39
$97.50	$82.50	Oct 16	$0.13	$0.29	$0.42	$82.08	$97.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.44, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
84/85	91/92	Oct 23	$0.59	$0.41	40%	1.44	$84.41	$91.59
84/85	94/95	Oct 23	$0.41	$0.59	57%	0.69	$84.59	$94.41
83/84	94/95	Oct 30	$0.40	$0.60	54%	0.67	$83.60	$94.40
85/86	92/93	Oct 2	$0.35	$0.65	58%	0.54	$85.65	$92.35
85/86	92/93	Oct 9	$0.42	$0.58	50%	0.72	$85.58	$92.42
85/86	91/92	Sep 25	$0.31	$0.69	61%	0.45	$85.69	$91.31
85/86	91/92	Oct 9	$0.49	$0.51	43%	0.96	$85.51	$91.49
78/80	97/99	Oct 30	$0.42	$1.58	75%	0.27	$79.58	$97.42
86/87	92/93	Oct 2	$0.42	$0.58	49%	0.72	$86.58	$92.42
85/86	90/91	Sep 25	$0.41	$0.59	50%	0.69	$85.59	$90.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 7.62, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$85.00	$87.50	Oct 16	$0.29	$2.21	28%	7.62
$87.50	$90.00	$92.50	Oct 16	$0.47	$2.03	38%	4.32
$87.00	$88.00	$89.00	Sep 25	$0.10	$0.90	27%	9.00
$92.50	$95.00	$97.50	Oct 16	$0.20	$2.30	18%	11.50
$80.00	$82.50	$85.00	Oct 16	$0.19	$2.31	16%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$85.00	$87.50	Oct 16	$0.29	$2.21	28%	7.62
$88.00	$89.00	$90.00	Sep 18	$0.21	$0.79	42%	3.76
$87.50	$90.00	$92.50	Oct 16	$0.52	$1.98	37%	3.81
$75.00	$79.00	$83.00	Oct 23	$0.25	$3.75	13%	15.00
$85.00	$86.00	$87.00	Sep 25	$0.06	$0.94	18%	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. 110 found (best net $-0.42, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$85.00	1:2	Oct 2	-$0.42	$3.58
$85.00	$87.00	1:2	Sep 25	-$0.52	$1.48
$87.50	$90.00	1:2	Oct 16	-$0.20	$2.30
$85.00	$87.50	1:2	Oct 16	-$0.92	$1.58
$85.00	$87.00	1:2	Oct 2	-$1.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$87.50	1:2	Oct 16	-$0.09	$2.41
$92.50	$90.00	1:2	Oct 16	-$0.80	$1.70
$87.50	$85.00	1:2	Oct 16	$0.00	$2.50
$90.00	$89.00	1:2	Sep 18	-$0.19	$0.81
$91.00	$90.00	1:2	Sep 18	-$0.68	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.82%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$89.00	Oct 30	$2.50	0.49	0.3%	2.82%	3.15%	13	--
$90.00	Oct 30	$2.02	0.44	1.4%	2.28%	3.73%	26	19
$92.00	Oct 30	$1.24	0.32	3.7%	1.40%	5.11%	6	16
$89.00	Oct 23	$2.04	0.48	0.3%	2.30%	2.63%	41	195
$90.00	Oct 23	$1.55	0.42	1.4%	1.75%	3.20%	5	--
$91.00	Oct 23	$1.22	0.35	2.6%	1.38%	3.96%	5	21
$90.00	Oct 16	$1.45	0.41	1.4%	1.63%	3.09%	684	6.9K
$94.00	Oct 30	$0.73	0.23	6.0%	0.82%	6.79%	1	1
$92.00	Oct 23	$0.92	0.29	3.7%	1.04%	4.75%	13	81
$95.00	Oct 30	$0.56	0.19	7.1%	0.63%	7.72%	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 14,056

Total Puts 7,048

Put/Call Ratio 0.50

Net Difference 7,008

Prior's Put/Call Breakdown

Total Calls 231,281

Total Puts 13,287

Put/Call Ratio 0.06

Net Difference 217,994

Prior 7-Day Put/Call Summary

Total Calls 374,804

Total Puts 75,121

Average Put/Call Ratio 0.45

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...

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