KO - Options Database

THE COCA-COLA CO

$88.25 +0.22%

$88.23 (-0.02%)🌙

as of 09/18 06:40 PM

(9/15 18:46) ◀

Friday, September 18, 2026 (6:40pm)

▶ (9/21 16:00)

◀ 9/18 18:40 ▶

Option Volume

Detail

ℹ

Current (09/18) 27,289

Calls: 18,686 (68%)

Puts: 8,603 (32%)

Prior (09/15) 21,104

Calls: 14,056 (67%)

Puts: 7,048 (33%)

Current vs Prior +29.31%

Calls: +32.94% (Calls)

Puts: +22.06% (Puts)

Prior 7-Day Total 442,033

Calls: 369,200 (84%)

Puts: 72,833 (16%)

Prior 7-Day Average 63,147

Calls: 52,742 (84%)

Puts: 10,404 (16%)

Current vs Prior 7-Day Avg -56.79%

Calls: -64.57%

Puts: -17.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $4.45M

Calls: $3.19M (72%)

Puts: $1.25M (28%)

Prior (09/15) $3.54M

Calls: $2.61M (74%)

Puts: $931.6K (26%)

Current vs Prior +25.65%

Calls: +22.44%

Puts: +34.61%

Prior 7-Day Total $243.42M

Calls: $233.15M (96%)

Puts: $10.27M (4%)

Prior 7-Day Average $34.77M

Calls: $33.31M (96%)

Puts: $1.47M (4%)

Current vs Prior 7-Day Avg -87.22%

Calls: -90.42%

Puts: -14.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.46

Prior (09/15) 0.50

Current vs Prior -8.18%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +0.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 450,850

Calls: 280,943 (62%)

Puts: 169,907 (38%)

Prior (09/15) 448,696

Calls: 263,023 (59%)

Puts: 185,673 (41%)

Current vs Prior +0.48%

Prior 7-Day Total 3,348,778

Calls: 2,123,862 (63%)

Puts: 1,224,916 (37%)

Prior 7-Day Average 478,396

Calls: 303,408 (63%)

Puts: 174,988 (37%)

Current vs Prior 7-Day Avg -5.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.20% | 2.42%1.20% | 5.48%

Prior 2.24% | 3.18%2.24% | 5.99%

Current vs Prior +8.10% | +1.23%-46.46% | -8.38%

Prior 7-Day Avg 2.20% | 3.08%2.73% | 6.25%

Current vs 7-Day Avg +10.12% | +4.52%-55.98% | -12.26%

Prior 7-Day Eod 2.24% | 3.18%2.24% | 5.99%

Current vs 7-Day Eod +8.10% | +1.23%-46.46% | -8.38%

Sentiment BEARISHBULLISH

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 72% call dollar volume ($3.19M). Extreme bullish P/C ratio of 0.46 - heavy call buying (18,686 calls vs 8,603 puts). Call-heavy open interest (280,943 calls vs 169,907 puts) suggests bullish 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 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 22 of results (avg 7.2%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	13.20	13.65	$13.43	3.4%	3	1.00	10
$80.00	Sep 25	8.10	8.40	$8.25	3.6%	2	1.00	--
$80.00	Oct 16	8.35	8.70	$8.52	4.1%	2	0.95	--
$80.00	Oct 9	8.25	8.65	$8.45	4.7%	3	1.00	3
$82.50	Oct 16	6.00	6.30	$6.15	4.9%	34	0.91	1.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Oct 16	4.40	4.75	$4.58	7.6%	1	0.82	--
$92.50	Sep 18	4.15	4.55	$4.35	9.2%	6	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.54, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 25	0.84	1.00	$0.92	17.4%	804	0.54	996
$95.00	Oct 16	0.14	0.17	$0.16	18.8%	294	0.08	6.9K
$89.00	Oct 2	0.76	0.91	$0.84	17.9%	32	0.40	346
$92.50	Oct 16	0.37	0.43	$0.40	15.0%	656	0.17	5.6K
$90.00	Oct 9	0.67	0.82	$0.75	20.0%	17	0.32	878

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	0.32	0.38	$0.35	17.1%	316	0.28	932
$88.00	Sep 25	0.62	0.73	$0.68	16.2%	743	0.46	413
$85.00	Oct 2	0.21	0.25	$0.23	17.4%	34	0.14	331
$82.50	Oct 16	0.20	0.23	$0.22	13.6%	152	0.10	2.2K
$87.00	Oct 9	0.82	0.96	$0.89	15.7%	22	0.36	180

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 25	8.10	8.40	$8.25	3.6%	2	1.00	--
$83.00	Sep 25	5.05	5.45	$5.25	7.6%	5	1.00	--
$80.00	Oct 9	8.25	8.65	$8.45	4.7%	3	1.00	3
$75.00	Oct 16	13.20	13.65	$13.43	3.4%	3	1.00	10
$75.00	Sep 18	12.70	13.35	$13.02	5.0%	2	1.00	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 18	0.65	1.02	$0.84	44.0%	239	1.00	1.1K
$90.00	Sep 18	1.65	2.02	$1.84	20.1%	34	1.00	124
$92.00	Sep 18	3.65	4.40	$4.03	18.6%	2	1.00	--
$92.50	Sep 18	4.15	4.55	$4.35	9.2%	6	1.00	--
$99.00	Sep 18	9.30	12.30	$10.80	27.8%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 20.5K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 25	0.41	0.51	$0.46	21.7%	2.5K	0.35	6.9K
$91.00	Oct 23	0.83	1.02	$0.93	20.4%	2.4K	0.30	26
$89.00	Sep 18	0.00	0.01	$0.01	100.0%	1.8K	0.03	5.9K
$87.50	Oct 16	2.11	2.28	$2.19	7.8%	1.2K	0.58	5.8K
$88.00	Sep 18	0.10	0.34	$0.22	109.1%	1.1K	0.85	705

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 18	0.00	0.04	$0.02	200.0%	810	0.15	2.0K
$88.00	Sep 25	0.62	0.73	$0.68	16.2%	743	0.46	413
$86.00	Sep 25	0.14	0.18	$0.16	25.0%	386	0.14	819
$87.50	Sep 18	0.00	0.01	$0.01	100.0%	318	0.03	3.1K
$87.00	Sep 25	0.32	0.38	$0.35	17.1%	316	0.28	932

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 5593.2%, max 5593.2%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Sep 18	Oct 30	1160.0%	20.4%	5593.2%	6	80

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 4.56, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Sep 18	$0.18	$0.82	$0.18	83%	4.56	$79.18
$90.00	$91.00	Oct 9	$0.21	$0.79	$0.21	32%	3.76	$90.21
$92.00	$93.00	Oct 23	$0.15	$0.85	$0.15	24%	5.67	$92.15
$85.00	$88.00	Oct 30	$1.93	$1.07	$1.93	72%	0.55	$86.93
$91.00	$92.00	Oct 30	$0.27	$0.73	$0.27	33%	2.70	$91.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$92.00	Sep 18	$0.32	$0.18	$0.32	100%	0.56	$92.18
$90.00	$88.00	Oct 30	$1.02	$0.98	$1.02	60%	0.96	$88.98
$84.00	$83.00	Oct 30	$0.13	$0.87	$0.13	22%	6.69	$83.87
$90.00	$89.00	Oct 9	$0.59	$0.41	$0.59	68%	0.69	$89.41
$87.00	$86.00	Oct 9	$0.26	$0.74	$0.26	36%	2.85	$86.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.19, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$95.00	Oct 23	$0.32	$0.32	$1.68	81%	0.19	$93.32
$97.50	$100.00	Sep 18	$0.11	$0.11	$2.39	95%	0.05	$97.61
$91.00	$92.00	Oct 9	$0.24	$0.24	$0.76	76%	0.32	$91.24
$90.00	$92.50	Oct 16	$0.60	$0.60	$1.90	65%	0.32	$90.60
$92.00	$93.00	Oct 30	$0.29	$0.29	$0.71	72%	0.41	$92.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$75.00	Oct 30	$0.34	$0.34	$6.66	86%	0.05	$81.66
$86.00	$85.00	Oct 30	$0.36	$0.36	$0.64	66%	0.56	$85.64
$84.00	$83.00	Oct 9	$0.13	$0.13	$0.87	87%	0.15	$83.87
$85.00	$82.50	Oct 16	$0.33	$0.33	$2.17	78%	0.15	$84.67
$83.00	$82.00	Oct 30	$0.19	$0.19	$0.81	82%	0.23	$82.81

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. 42 found (cheapest 0.27% of stock, avg 4.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Sep 18	$0.22	$0.02	$0.24	$87.76	$88.24	0.27%
$87.50	Sep 18	$0.67	$0.01	$0.68	$86.82	$88.18	0.77%
$89.00	Sep 18	$0.01	$0.84	$0.85	$88.15	$89.85	0.96%
$87.00	Sep 18	$1.17	$0.01	$1.18	$85.82	$88.18	1.34%
$88.00	Sep 25	$0.92	$0.68	$1.60	$86.40	$89.60	1.81%
$89.00	Sep 25	$0.46	$1.22	$1.68	$87.32	$90.68	1.90%
$90.00	Sep 18	$0.01	$1.84	$1.85	$88.15	$91.85	2.10%
$87.00	Sep 25	$1.60	$0.35	$1.95	$85.05	$88.95	2.21%
$86.00	Sep 18	$2.17	$0.01	$2.18	$83.82	$88.18	2.47%
$90.00	Sep 25	$0.21	$1.98	$2.19	$87.81	$92.19	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.16% of stock, avg 1.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$85.00	Sep 25	$0.06	$0.08	$0.14	$84.86	$92.14
$97.50	$88.00	Sep 18	$0.12	$0.02	$0.14	$87.86	$97.64
$91.00	$85.00	Sep 25	$0.10	$0.08	$0.18	$84.82	$91.18
$93.00	$84.00	Oct 2	$0.09	$0.14	$0.23	$83.77	$93.23
$92.00	$86.00	Sep 25	$0.06	$0.16	$0.22	$85.78	$92.22
$91.00	$86.00	Sep 25	$0.10	$0.16	$0.26	$85.74	$91.26
$92.00	$84.00	Oct 2	$0.14	$0.14	$0.28	$83.72	$92.28
$90.00	$85.00	Sep 25	$0.21	$0.08	$0.29	$84.71	$90.29
$93.00	$85.00	Oct 2	$0.09	$0.23	$0.32	$84.68	$93.32
$92.00	$85.00	Oct 2	$0.14	$0.23	$0.37	$84.63	$92.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 0.88, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
82/83	98/100	Sep 18	$1.17	$1.33	72%	0.88	$81.83	$98.67
85/86	92/93	Oct 30	$0.65	$0.35	38%	1.86	$85.35	$92.65
85/86	96/97	Oct 30	$0.49	$0.51	54%	0.96	$85.51	$96.49
82/83	92/93	Oct 30	$0.48	$0.52	53%	0.92	$82.52	$92.48
82/83	96/97	Oct 30	$0.32	$0.68	69%	0.47	$82.68	$96.32
83/84	91/92	Oct 9	$0.37	$0.63	63%	0.59	$83.63	$91.37
85/86	93/94	Oct 30	$0.56	$0.44	43%	1.27	$85.44	$93.56
82/83	93/94	Oct 30	$0.39	$0.61	59%	0.64	$82.61	$93.39
84/85	92/93	Oct 30	$0.53	$0.47	44%	1.13	$84.47	$92.53
84/85	96/97	Oct 30	$0.37	$0.63	60%	0.59	$84.63	$96.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Sep 18	$0.21	$0.79	84%	3.76
$82.50	$85.00	$87.50	Oct 16	$0.28	$2.22	33%	7.93
$86.00	$87.00	$88.00	Oct 2	$0.08	$0.92	25%	11.50
$85.00	$86.00	$87.00	Sep 25	$0.06	$0.94	21%	15.67
$92.50	$95.00	$97.50	Oct 16	$0.14	$2.36	14%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Sep 18	$0.18	$0.82	85%	4.56
$82.50	$85.00	$87.50	Oct 16	$0.37	$2.13	32%	5.76
$87.50	$90.00	$92.50	Oct 16	$0.53	$1.97	40%	3.72
$80.00	$82.50	$85.00	Oct 16	$0.20	$2.30	18%	11.50
$86.00	$87.00	$88.00	Sep 25	$0.14	$0.86	31%	6.14

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 $-0.35, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Oct 30	-$0.35	$4.65
$75.00	$80.00	1:2	Oct 16	-$3.61	$1.39
$85.00	$87.50	1:2	Oct 16	-$0.35	$2.15
$85.00	$88.00	1:2	Oct 30	-$0.74	$2.26
$86.00	$88.00	1:2	Oct 9	-$0.31	$1.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.50	$90.00	1:2	Oct 16	-$0.72	$1.78
$89.00	$88.00	1:2	Sep 25	-$0.14	$0.86
$90.00	$89.00	1:2	Sep 25	-$0.46	$0.54
$83.00	$81.00	1:2	Oct 23	-$0.07	$1.93
$88.00	$87.00	1:2	Oct 2	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 1.73%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 30	$1.53	0.40	2.0%	1.73%	3.72%	1	--
$91.00	Oct 30	$1.16	0.33	3.1%	1.31%	4.43%	20	82
$92.00	Oct 30	$0.94	0.28	4.2%	1.07%	5.31%	7	47
$89.00	Oct 23	$1.54	0.45	0.8%	1.75%	2.59%	3	--
$90.00	Oct 23	$1.12	0.37	2.0%	1.27%	3.25%	10	167
$93.00	Oct 30	$0.64	0.22	5.4%	0.73%	6.11%	10	22
$91.00	Oct 23	$0.83	0.30	3.1%	0.94%	4.06%	2.4K	26
$90.00	Oct 16	$0.95	0.35	2.0%	1.08%	3.06%	345	7.5K
$94.00	Oct 30	$0.43	0.18	6.5%	0.49%	7.00%	5	19
$92.00	Oct 23	$0.54	0.24	4.2%	0.61%	4.86%	23	126

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 18,686

Total Puts 8,603

Put/Call Ratio 0.46

Net Difference 10,083

Prior's Put/Call Breakdown

Total Calls 14,056

Total Puts 7,048

Put/Call Ratio 0.50

Net Difference 7,008

Prior 7-Day Put/Call Summary

Total Calls 369,200

Total Puts 72,833

Average Put/Call Ratio 0.46

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