KO - Options Database

THE COCA-COLA CO

$87.12 -1.28%

$87.19 (+0.08%)🌙

as of 09/21 04:00 PM

(9/18 18:40) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 18:40)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 41,374

Calls: 25,047 (61%)

Puts: 16,327 (39%)

Prior (08/25) 22,037

Calls: 11,984 (54%)

Puts: 10,053 (46%)

Current vs Prior +87.75%

Calls: +109.00% (Calls)

Puts: +62.41% (Puts)

Prior 7-Day Total 508,776

Calls: 336,171 (66%)

Puts: 172,605 (34%)

Prior 7-Day Average 72,682

Calls: 48,024 (66%)

Puts: 24,657 (34%)

Current vs Prior 7-Day Avg -43.08%

Calls: -47.85%

Puts: -33.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $7.22M

Calls: $4.85M (67%)

Puts: $2.37M (33%)

Prior (08/25) $5.19M

Calls: $3.97M (77%)

Puts: $1.22M (23%)

Current vs Prior +39.15%

Calls: +22.05%

Puts: +95.07%

Prior 7-Day Total $83.35M

Calls: $66.20M (79%)

Puts: $17.15M (21%)

Prior 7-Day Average $11.91M

Calls: $9.46M (79%)

Puts: $2.45M (21%)

Current vs Prior 7-Day Avg -39.37%

Calls: -48.73%

Puts: -3.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.65

Prior (08/25) 0.84

Current vs Prior -22.29%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +19.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 595,378

Calls: 316,095 (53%)

Puts: 279,283 (47%)

Prior (08/25) 676,419

Calls: 378,516 (56%)

Puts: 297,903 (44%)

Current vs Prior -11.98%

Prior 7-Day Total 4,893,622

Calls: 2,634,959 (54%)

Puts: 2,258,663 (46%)

Prior 7-Day Average 699,088

Calls: 376,422 (54%)

Puts: 322,666 (46%)

Current vs Prior 7-Day Avg -14.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.34% | 2.97%3.93% | 8.28%

Prior 1.60% | 2.75%1.60% | 5.81%

Current vs Prior +46.15% | +8.05%+145.01% | +42.39%

Prior 7-Day Avg 2.67% | 3.58%3.48% | 7.23%

Current vs 7-Day Avg -12.32% | -16.89%+12.91% | +14.40%

Prior 7-Day Eod 1.60% | 2.75%1.20% | 5.48%

Current vs 7-Day Eod +46.15% | +8.05%+226.83% | +50.90%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.70% | 25.62%

Calls: 11.90% | 35.04%

Puts: 27.50% | 16.20%

Prior 37.92% | 24.93%

Calls: 39.73% | 24.03%

Puts: 36.11% | 25.83%

Current vs Prior -48.05% | +2.77%

Prior 7-Day Avg 18.42% | 11.70%

Calls: 18.42% | 10.30%

Puts: 18.41% | 13.09%

Current vs 7-Day Avg +6.97% | +119.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.85M). Above-average activity with volume up 88% vs prior. Bullish P/C ratio of 0.65. P/C ratio dropping 22% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 27 of results (avg 6.3%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	12.30	12.65	$12.48	2.8%	--	0.98	13
$90.00	Oct 16	0.65	0.67	$0.66	3.0%	1.2K	0.27	7.6K
$87.50	Oct 16	1.53	1.59	$1.56	3.8%	786	0.48	6.6K
$77.50	Oct 16	9.85	10.25	$10.05	4.0%	--	0.97	19
$80.00	Sep 25	7.10	7.40	$7.25	4.1%	10	0.99	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	12.60	13.10	$12.85	3.9%	6	1.00	6
$93.00	Sep 25	5.65	5.95	$5.80	5.2%	2	1.00	1
$92.00	Sep 25	4.65	4.95	$4.80	6.2%	3	1.00	38
$92.50	Oct 16	5.15	5.50	$5.33	6.6%	10	0.88	3.3K
$92.00	Oct 2	4.60	4.95	$4.78	7.3%	--	0.93	19

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 25	0.15	0.18	$0.16	18.8%	2.0K	0.17	8.7K
$88.00	Sep 25	0.35	0.41	$0.38	15.8%	1.6K	0.33	1.6K
$87.00	Sep 25	0.79	0.89	$0.84	11.9%	2.2K	0.56	132
$92.50	Oct 16	0.25	0.28	$0.27	11.1%	845	0.12	5.9K
$91.00	Oct 16	0.42	0.49	$0.45	15.6%	640	0.20	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.50	0.59	$0.54	16.7%	335	0.32	938
$87.00	Oct 2	0.81	0.99	$0.90	20.0%	377	0.47	380
$85.00	Oct 16	0.64	0.75	$0.70	15.7%	631	0.28	4.1K
$86.00	Oct 16	0.91	1.06	$0.99	15.2%	208	0.37	--
$85.00	Oct 23	0.78	0.94	$0.86	18.6%	109	0.29	102

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 25	12.10	13.15	$12.63	8.3%	10	1.00	--
$79.00	Sep 25	8.10	9.30	$8.70	13.8%	10	0.99	--
$80.00	Sep 25	7.10	7.40	$7.25	4.1%	10	0.99	9
$70.00	Sep 25	16.95	18.15	$17.55	6.8%	10	0.99	4
$76.00	Sep 25	11.10	12.25	$11.68	9.8%	10	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Sep 25	3.65	3.95	$3.80	7.9%	11	1.00	96
$92.00	Sep 25	4.65	4.95	$4.80	6.2%	3	1.00	38
$93.00	Sep 25	5.65	5.95	$5.80	5.2%	2	1.00	1
$100.00	Oct 16	12.60	13.10	$12.85	3.9%	6	1.00	6
$95.00	Oct 16	6.55	9.10	$7.82	32.6%	2	0.95	201

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	0.79	0.89	$0.84	11.9%	2.2K	0.56	132
$89.00	Sep 25	0.15	0.18	$0.16	18.8%	2.0K	0.17	8.7K
$88.00	Sep 25	0.35	0.41	$0.38	15.8%	1.6K	0.33	1.6K
$90.00	Oct 16	0.65	0.67	$0.66	3.0%	1.2K	0.27	7.6K
$90.00	Sep 25	0.06	0.08	$0.07	28.6%	1.1K	0.08	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Sep 25	0.25	0.49	$0.37	64.9%	1.1K	0.28	1.1K
$80.00	Oct 16	0.08	0.12	$0.10	40.0%	1.0K	0.05	3.7K
$88.00	Sep 25	1.03	1.36	$1.20	27.5%	936	0.68	848
$87.50	Oct 16	1.49	1.71	$1.60	13.7%	705	0.52	2.4K
$85.00	Oct 16	0.64	0.75	$0.70	15.7%	631	0.28	4.1K

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 26.2%, max 33.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Sep 25	Oct 23	23.3%	17.4%	33.9%	2	316

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Sep 25	Oct 30	23.3%	19.6%	18.5%	1.1K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 4.56, avg 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Oct 30	$0.18	$0.82	$0.18	40%	4.56	$89.18
$91.00	$92.00	Oct 30	$0.19	$0.81	$0.19	29%	4.26	$91.19
$87.50	$88.00	Oct 16	$0.19	$0.31	$0.19	48%	1.63	$87.69
$85.00	$86.00	Oct 23	$0.65	$0.35	$0.65	71%	0.54	$85.65
$88.00	$89.00	Oct 2	$0.27	$0.73	$0.27	39%	2.70	$88.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$86.00	Sep 25	$0.22	$0.78	$0.22	45%	3.55	$86.78
$84.00	$83.00	Oct 30	$0.14	$0.86	$0.14	27%	6.14	$83.86
$91.00	$88.00	Oct 30	$1.85	$1.15	$1.85	72%	0.62	$89.15
$89.00	$88.00	Oct 9	$0.56	$0.44	$0.56	68%	0.79	$88.44
$85.00	$84.00	Oct 30	$0.23	$0.77	$0.23	32%	3.35	$84.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 1.56, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Oct 30	$0.61	$0.61	$0.39	52%	1.56	$88.61
$90.00	$91.00	Oct 30	$0.39	$0.39	$0.61	64%	0.64	$90.39
$90.00	$91.00	Oct 23	$0.33	$0.33	$0.67	69%	0.49	$90.33
$93.00	$94.00	Oct 30	$0.20	$0.20	$0.80	81%	0.25	$93.20
$89.00	$90.00	Oct 16	$0.33	$0.33	$0.67	65%	0.49	$89.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Sep 25	$0.25	$0.25	$0.75	72%	0.33	$85.75
$81.00	$80.00	Oct 30	$0.17	$0.17	$0.83	86%	0.20	$80.83
$83.00	$82.00	Oct 30	$0.25	$0.25	$0.75	77%	0.33	$82.75
$86.00	$85.00	Oct 9	$0.33	$0.33	$0.67	65%	0.49	$85.67
$82.00	$81.00	Oct 23	$0.13	$0.13	$0.87	87%	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)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$0.33	18.9%	16.2%
$88.00	Sep 25	Oct 2	$0.37	19.2%	18.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$0.31	18.9%	16.2%
$88.00	Sep 25	Oct 2	$0.22	19.2%	18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.64% of stock, avg 4.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Sep 25	$0.84	$0.59	$1.43	$85.57	$88.43	1.64%
$88.00	Sep 25	$0.38	$1.20	$1.58	$86.42	$89.58	1.81%
$86.00	Sep 25	$1.54	$0.37	$1.91	$84.09	$87.91	2.19%
$87.00	Oct 2	$1.17	$0.90	$2.07	$84.93	$89.07	2.38%
$89.00	Sep 25	$0.16	$1.97	$2.13	$86.87	$91.13	2.44%
$88.00	Oct 2	$0.75	$1.42	$2.17	$85.83	$90.17	2.49%
$86.00	Oct 2	$1.87	$0.54	$2.41	$83.59	$88.41	2.77%
$85.00	Sep 25	$2.38	$0.12	$2.50	$82.50	$87.50	2.87%
$89.00	Oct 2	$0.48	$2.10	$2.58	$86.42	$91.58	2.96%
$88.00	Oct 9	$1.14	$1.74	$2.88	$85.12	$90.88	3.31%

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 K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$83.00	Oct 2	$0.09	$0.09	$0.18	$82.82	$92.18
$90.00	$85.00	Sep 25	$0.07	$0.12	$0.19	$84.81	$90.19
$91.00	$83.00	Oct 2	$0.16	$0.09	$0.25	$82.75	$91.25
$92.00	$84.00	Oct 2	$0.09	$0.18	$0.27	$83.73	$92.27
$89.00	$85.00	Sep 25	$0.16	$0.12	$0.28	$84.72	$89.28
$91.00	$84.00	Oct 2	$0.16	$0.18	$0.34	$83.66	$91.34
$90.00	$83.00	Oct 2	$0.28	$0.09	$0.37	$82.63	$90.37
$92.00	$83.00	Oct 9	$0.21	$0.23	$0.44	$82.56	$92.44
$92.00	$85.00	Oct 2	$0.09	$0.31	$0.40	$84.60	$92.40
$90.00	$84.00	Oct 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. 47 found (best R:R 0.59, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	93/94	Oct 30	$0.37	$0.63	66%	0.59	$80.63	$93.37
82/83	93/94	Oct 30	$0.45	$0.55	58%	0.82	$82.55	$93.45
80/81	92/93	Oct 30	$0.41	$0.59	61%	0.69	$80.59	$92.41
81/82	90/91	Oct 23	$0.46	$0.54	56%	0.85	$81.54	$90.46
82/83	92/93	Oct 30	$0.49	$0.51	53%	0.96	$82.51	$92.49
84/85	90/91	Oct 23	$0.58	$0.42	40%	1.38	$84.42	$90.58
81/82	93/94	Oct 30	$0.33	$0.67	63%	0.49	$81.67	$93.33
82/83	90/91	Oct 23	$0.43	$0.57	52%	0.75	$82.57	$90.43
83/84	90/91	Oct 23	$0.48	$0.52	47%	0.92	$83.52	$90.48
81/82	92/93	Oct 23	$0.26	$0.74	69%	0.35	$81.74	$92.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Oct 16	$0.24	$2.26	23%	9.42
$85.00	$86.00	$87.00	Oct 2	$0.08	$0.92	27%	11.50
$86.00	$87.00	$88.00	Oct 9	$0.07	$0.93	22%	13.29
$85.00	$86.00	$87.00	Sep 25	$0.14	$0.86	33%	6.14
$84.00	$85.00	$86.00	Sep 25	$0.08	$0.92	23%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Sep 25	$0.16	$0.84	40%	5.25
$88.00	$89.00	$90.00	Sep 25	$0.09	$0.91	27%	10.11
$85.00	$86.00	$87.00	Oct 2	$0.13	$0.87	27%	6.69
$83.00	$84.00	$85.00	Oct 16	$0.05	$0.95	13%	19.00
$83.00	$84.00	$85.00	Oct 9	$0.05	$0.95	13%	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. 114 found (best net $-2.79, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.50	$85.00	1:2	Oct 16	-$1.16	$1.34
$86.00	$87.00	1:2	Sep 25	-$0.14	$0.86
$85.00	$86.00	1:2	Sep 25	-$0.70	$0.30
$86.00	$87.00	1:2	Oct 2	-$0.47	$0.53
$87.00	$88.00	1:2	Oct 2	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Oct 16	-$2.79	$2.21
$91.00	$88.00	1:2	Oct 30	-$0.65	$2.35
$92.50	$90.00	1:2	Oct 16	-$1.03	$1.47
$92.00	$90.00	1:2	Oct 2	-$1.08	$0.92
$90.00	$88.00	1:2	Oct 16	-$0.54	$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.34%, avg 0.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$88.00	Oct 30	$2.04	0.48	1.0%	2.34%	3.35%	7	21
$90.00	Oct 30	$1.29	0.35	3.3%	1.48%	4.79%	7	31
$89.00	Oct 30	$1.45	0.41	2.2%	1.66%	3.82%	6	29
$92.00	Oct 30	$0.74	0.25	5.6%	0.85%	6.45%	7	51
$91.00	Oct 30	$0.82	0.29	4.5%	0.94%	5.39%	6	89
$88.00	Oct 23	$1.40	0.46	1.0%	1.61%	2.62%	6	567
$89.00	Oct 23	$1.06	0.38	2.2%	1.22%	3.37%	30	225
$87.50	Oct 16	$1.53	0.48	0.4%	1.76%	2.19%	786	6.6K
$90.00	Oct 23	$0.80	0.31	3.3%	0.92%	4.22%	40	173
$88.00	Oct 16	$1.30	0.44	1.0%	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 25,047

Total Puts 16,327

Put/Call Ratio 0.65

Net Difference 8,720

Prior's Put/Call Breakdown

Total Calls 11,984

Total Puts 10,053

Put/Call Ratio 0.84

Net Difference 1,931

Prior 7-Day Put/Call Summary

Total Calls 336,171

Total Puts 172,605

Average Put/Call Ratio 0.55

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