Tour v528
KO
THE COCA-COLA CO
$87.12 -1.28%
$87.44 (+0.37%)🌙
as of 09/21 06:40 PM
(9/21 16:00) ◀
|
Monday, September 21, 2026 (6:40pm)
January 2026
|
▶
◀ 9/21 18:40

Option Volume

Detail
ℹ
Current (09/21) 41,369
Calls: 25,043 (61%)
Puts: 16,326 (39%)
Prior (09/18) 27,289
Calls: 18,686 (68%)
Puts: 8,603 (32%)
Current vs Prior +51.60%
Calls: +34.02% (Calls)
Puts: +89.77% (Puts)
Prior 7-Day Total 441,877
Calls: 369,414 (84%)
Puts: 72,463 (16%)
Prior 7-Day Average 63,125
Calls: 52,773 (84%)
Puts: 10,351 (16%)
Current vs Prior 7-Day Avg -34.47%
Calls: -52.55%
Puts: +57.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $7.22M
Calls: $4.85M (67%)
Puts: $2.37M (33%)
Prior (09/18) $4.45M
Calls: $3.19M (72%)
Puts: $1.25M (28%)
Current vs Prior +62.35%
Calls: +51.86%
Puts: +89.05%
Prior 7-Day Total $243.31M
Calls: $233.40M (96%)
Puts: $9.92M (4%)
Prior 7-Day Average $34.76M
Calls: $33.34M (96%)
Puts: $1.42M (4%)
Current vs Prior 7-Day Avg -79.24%
Calls: -85.47%
Puts: +67.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.65
Prior (09/18) 0.46
Current vs Prior +41.60%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +43.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 418,655
Calls: 231,100 (55%)
Puts: 187,555 (45%)
Prior (09/18) 450,850
Calls: 280,943 (62%)
Puts: 169,907 (38%)
Current vs Prior -7.14%
Prior 7-Day Total 3,329,132
Calls: 2,107,792 (63%)
Puts: 1,221,340 (37%)
Prior 7-Day Average 475,590
Calls: 301,113 (63%)
Puts: 174,477 (37%)
Current vs Prior 7-Day Avg -11.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.34% | 2.97%3.93% | 8.28%
Prior 2.42% | 3.22%1.20% | 5.48%
Current vs Prior -3.44% | -7.62%+226.83% | +50.90%
Prior 7-Day Avg 2.21% | 3.06%2.42% | 6.09%
Current vs 7-Day Avg +5.74% | -2.75%+62.34% | +35.90%
Prior 7-Day Eod 2.42% | 3.22%1.20% | 5.48%
Current vs 7-Day Eod -3.44% | -7.62%+226.83% | +50.90%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.70% | 25.62%
Calls: 11.90% | 35.04%
Puts: 27.50% | 16.20%
Prior 11.73% | 10.64%
Calls: 9.71% | 6.76%
Puts: 13.75% | 14.53%
Current vs Prior +67.95% | +140.79%
Prior 7-Day Avg 11.73% | 10.64%
Calls: 9.71% | 6.76%
Puts: 13.75% | 14.53%
Current vs 7-Day Avg +67.95% | +140.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.85M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 52% vs prior. Bullish P/C ratio of 0.65.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 21 of results (avg 6.5%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 160.650.67$0.663.0%1.2K0.277.6K
$87.50Oct 161.531.59$1.563.8%7860.486.6K
$80.00Sep 257.107.40$7.254.1%100.999
$80.00Oct 167.407.75$7.584.6%10.95--
$80.00Oct 27.207.55$7.384.7%1000.984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 1612.6013.10$12.853.9%61.006
$93.00Sep 255.655.95$5.805.2%21.00--
$92.00Sep 254.654.95$4.806.2%31.0038
$92.50Oct 165.155.50$5.336.6%100.883.3K
$91.00Sep 253.653.95$3.807.9%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.64, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Sep 250.150.18$0.1618.8%2.0K0.178.7K
$88.00Sep 250.350.41$0.3815.8%1.6K0.331.6K
$87.00Sep 250.790.89$0.8411.9%2.2K0.56132
$92.50Oct 160.250.28$0.2711.1%8450.125.9K
$91.00Oct 160.420.49$0.4515.6%6400.20--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 20.500.59$0.5416.7%3350.32938
$87.00Oct 20.810.99$0.9020.0%3770.47380
$85.00Oct 160.640.75$0.7015.7%6310.284.1K
$86.00Oct 160.911.06$0.9915.2%2080.37--
$85.00Oct 230.780.94$0.8618.6%1090.29102

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 2512.1013.15$12.638.3%101.00--
$79.00Sep 258.109.30$8.7013.8%100.99--
$80.00Sep 257.107.40$7.254.1%100.999
$70.00Sep 2516.9518.15$17.556.8%100.994
$76.00Sep 2511.1012.25$11.689.8%100.992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 253.653.95$3.807.9%111.00--
$92.00Sep 254.654.95$4.806.2%31.0038
$93.00Sep 255.655.95$5.805.2%21.00--
$100.00Oct 1612.6013.10$12.853.9%61.006
$95.00Oct 166.559.10$7.8232.6%20.95201

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 27.1K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 250.790.89$0.8411.9%2.2K0.56132
$89.00Sep 250.150.18$0.1618.8%2.0K0.178.7K
$88.00Sep 250.350.41$0.3815.8%1.6K0.331.6K
$90.00Oct 160.650.67$0.663.0%1.2K0.277.6K
$90.00Sep 250.060.08$0.0728.6%1.1K0.081.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 250.250.49$0.3764.9%1.1K0.281.1K
$80.00Oct 160.080.12$0.1040.0%1.0K0.053.7K
$88.00Sep 251.031.36$1.2027.5%9360.68848
$87.50Oct 161.491.71$1.6013.7%7050.522.4K
$85.00Oct 160.640.75$0.7015.7%6310.284.1K

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 30.1%, max 40.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Sep 25Oct 1623.5%16.8%40.5%1350
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Sep 25Oct 3023.5%19.7%19.7%1.1K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 4.56, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$90.00Oct 30$0.18$0.82$0.1840%4.56$89.18
$91.00$92.00Oct 30$0.19$0.81$0.1929%4.26$91.19
$85.00$87.00Oct 9$1.30$0.70$1.3075%0.54$86.30
$87.50$88.00Oct 16$0.19$0.31$0.1948%1.63$87.69
$88.00$89.00Oct 2$0.27$0.73$0.2739%2.70$88.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$86.00Sep 25$0.22$0.78$0.2245%3.55$86.78
$84.00$83.00Oct 30$0.14$0.86$0.1427%6.14$83.86
$91.00$88.00Oct 30$1.85$1.15$1.8572%0.62$89.15
$89.00$88.00Oct 9$0.56$0.44$0.5668%0.79$88.44
$85.00$84.00Oct 30$0.23$0.77$0.2332%3.35$84.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 1.56, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$89.00Oct 30$0.61$0.61$0.3952%1.56$88.61
$90.00$91.00Oct 30$0.39$0.39$0.6164%0.64$90.39
$90.00$91.00Oct 23$0.33$0.33$0.6769%0.49$90.33
$93.00$94.00Oct 30$0.20$0.20$0.8081%0.25$93.20
$89.00$90.00Oct 16$0.33$0.33$0.6765%0.49$89.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$85.00Sep 25$0.25$0.25$0.7572%0.33$85.75
$81.00$80.00Oct 30$0.17$0.17$0.8386%0.20$80.83
$83.00$82.00Oct 30$0.25$0.25$0.7577%0.33$82.75
$86.00$85.00Oct 9$0.33$0.33$0.6765%0.49$85.67
$82.00$81.00Oct 23$0.13$0.13$0.8787%0.15$81.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.31)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 25Oct 2$0.3319.1%16.3%
$88.00Sep 25Oct 2$0.3719.4%18.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 25Oct 2$0.3119.1%16.3%
$88.00Sep 25Oct 2$0.2219.4%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.64% of stock, avg 4.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Sep 25$0.84$0.59$1.43$85.57$88.431.64%
$88.00Sep 25$0.38$1.20$1.58$86.42$89.581.81%
$86.00Sep 25$1.54$0.37$1.91$84.09$87.912.19%
$87.00Oct 2$1.17$0.90$2.07$84.93$89.072.38%
$89.00Sep 25$0.16$1.97$2.13$86.87$91.132.44%
$88.00Oct 2$0.75$1.42$2.17$85.83$90.172.49%
$86.00Oct 2$1.87$0.54$2.41$83.59$88.412.77%
$85.00Sep 25$2.38$0.12$2.50$82.50$87.502.87%
$89.00Oct 2$0.48$2.10$2.58$86.42$91.582.96%
$88.00Oct 9$1.14$1.74$2.88$85.12$90.883.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.21% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Oct 2$0.09$0.09$0.18$82.82$92.18
$90.00$85.00Sep 25$0.07$0.12$0.19$84.81$90.19
$91.00$83.00Oct 2$0.16$0.09$0.25$82.75$91.25
$92.00$84.00Oct 2$0.09$0.18$0.27$83.73$92.27
$89.00$85.00Sep 25$0.16$0.12$0.28$84.72$89.28
$91.00$84.00Oct 2$0.16$0.18$0.34$83.66$91.34
$90.00$83.00Oct 2$0.28$0.09$0.37$82.63$90.37
$92.00$83.00Oct 9$0.21$0.23$0.44$82.56$92.44
$92.00$85.00Oct 2$0.09$0.31$0.40$84.60$92.40
$90.00$84.00Oct 2$0.28$0.18$0.46$83.54$90.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 0.59, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8193/94Oct 30$0.37$0.6366%0.59$80.63$93.37
82/8393/94Oct 30$0.45$0.5558%0.82$82.55$93.45
80/8192/93Oct 30$0.41$0.5961%0.69$80.59$92.41
81/8290/91Oct 23$0.46$0.5456%0.85$81.54$90.46
82/8392/93Oct 30$0.49$0.5153%0.96$82.51$92.49
84/8590/91Oct 23$0.58$0.4240%1.38$84.42$90.58
81/8293/94Oct 30$0.33$0.6763%0.49$81.67$93.33
82/8390/91Oct 23$0.43$0.5752%0.75$82.57$90.43
83/8490/91Oct 23$0.48$0.5247%0.92$83.52$90.48
81/8292/93Oct 23$0.26$0.7469%0.35$81.74$92.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Oct 16$0.24$2.2623%9.42
$85.00$86.00$87.00Oct 2$0.08$0.9227%11.50
$85.00$86.00$87.00Sep 25$0.14$0.8633%6.14
$84.00$85.00$86.00Sep 25$0.08$0.9223%11.50
$88.00$89.00$90.00Oct 2$0.07$0.9321%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Sep 25$0.16$0.8440%5.25
$88.00$89.00$90.00Sep 25$0.09$0.9127%10.11
$85.00$86.00$87.00Oct 2$0.13$0.8727%6.69
$83.00$84.00$85.00Oct 16$0.05$0.9513%19.00
$83.00$84.00$85.00Oct 9$0.05$0.9513%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.32, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$84.001:2Sep 25-$0.32$2.68
$82.00$85.001:2Oct 9-$0.36$2.64
$84.00$87.001:2Oct 23-$0.19$2.81
$82.50$85.001:2Oct 16-$1.16$1.34
$85.00$87.001:2Oct 9-$0.37$1.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Oct 16-$2.79$2.21
$91.00$88.001:2Oct 30-$0.65$2.35
$92.50$90.001:2Oct 16-$1.03$1.47
$90.00$88.001:2Oct 16-$0.54$1.46
$89.00$87.001:2Oct 23-$0.44$1.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 2.34%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Oct 30$2.040.481.0%2.34%3.35%721
$90.00Oct 30$1.290.353.3%1.48%4.79%731
$89.00Oct 30$1.450.412.2%1.66%3.82%629
$92.00Oct 30$0.740.255.6%0.85%6.45%751
$91.00Oct 30$0.820.294.5%0.94%5.39%6--
$88.00Oct 23$1.400.461.0%1.61%2.62%6567
$89.00Oct 23$1.060.382.2%1.22%3.37%30225
$87.50Oct 16$1.530.480.4%1.76%2.19%7866.6K
$90.00Oct 23$0.800.313.3%0.92%4.22%40173
$88.00Oct 16$1.300.441.0%1.49%2.50%120--

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 25,043
Total Puts 16,326
Put/Call Ratio 0.65
Net Difference 8,717

Prior's Put/Call Breakdown

Total Calls 18,686
Total Puts 8,603
Put/Call Ratio 0.46
Net Difference 10,083

Prior 7-Day Put/Call Summary

Total Calls 369,414
Total Puts 72,463
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All