KO Options Strategy Builder
1038 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
KO 87.36
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
68 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 17 | - | - | 42.10 | 42.45 | $45.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 1 | 5 | 0.98 | 266% | 36.75 | 38.30 | $50.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 10 | 0.98 | 226% | 31.75 | 33.30 | $55.00 | 0.00 | 0.26 | - | - | 0 | 0 |
| 1 | 17 | 0.97 | 204% | 27.10 | 28.15 | $60.00 | 0.00 | 0.40 | - | - | 5 | 10 |
| 0 | 8 | 0.96 | 166% | 22.10 | 23.15 | $65.00 | 0.00 | 0.48 | - | - | 0 | 0 |
| 4 | 10 | 0.95 | 134% | 17.15 | 18.15 | $70.00 | 0.00 | 0.06 | 103% | -0.02 | 5 | 15 |
| 0 | 10 | 0.93 | 100% | 12.15 | 13.15 | $75.00 | 0.00 | 0.05 | 71% | -0.02 | 11 | 190 |
| 2 | 10 | 0.92 | 96% | 11.15 | 12.25 | $76.00 | 0.00 | 0.05 | 67% | -0.02 | 10 | 10 |
| 0 | 10 | 0.92 | 87% | 10.15 | 11.20 | $77.00 | 0.00 | 0.05 | 60% | -0.02 | 5 | 7 |
| 0 | 10 | 0.91 | 82% | 9.10 | 10.30 | $78.00 | 0.00 | 0.22 | 53% | -0.02 | 1 | 53 |
| 0 | 10 | 0.90 | 75% | 8.10 | 9.30 | $79.00 | 0.00 | 0.02 | 49% | -0.02 | 2 | 30 |
| 9 | 10 | - | - | 7.10 | 7.40 | $80.00 | 0.00 | 0.02 | 55% | -0.06 | 1 | 54 |
| 0 | 10 | - | - | 6.10 | 6.45 | $81.00 | 0.00 | 0.04 | 35% | -0.02 | 1 | 43 |
| 0 | 1 | - | - | 5.10 | 5.45 | $82.00 | 0.00 | 0.02 | 29% | -0.02 | 6 | 57 |
| 18 | 5 | - | - | 4.15 | 4.45 | $83.00 | 0.01 | 0.04 | 26% | -0.03 | 21 | 259 |
| 5 | 3 | - | - | 3.20 | 3.50 | $84.00 | 0.02 | 0.03 | 20% | -0.03 | 365 | 409 |
| 41 | 8 | 0.97 | 14% | 2.27 | 2.50 | $85.00 | 0.10 | 0.13 | 22% | -0.11 | 207 | 1,017 |
| 50 | 2 | 0.81 | 17% | 1.43 | 1.64 | $86.00 | 0.25 | 0.49 | 24% | -0.26 | 1,120 | 1,104 |
| 132 | 2,163 | 0.60 | 17% | 0.79 | 0.89 | $87.00 | 0.52 | 0.65 | 20% | -0.42 | 477 | 1,054 |
| 1,577 | 1,638 | 0.35 | 17% | 0.35 | 0.41 | $88.00 | 1.03 | 1.36 | 23% | -0.61 | 937 | 848 |
| 8,725 | 1,968 | 0.18 | 18% | 0.15 | 0.18 | $89.00 | 1.78 | 2.02 | 23% | -0.78 | 281 | 228 |
| 1,610 | 1,108 | 0.08 | 20% | 0.05 | 0.08 | $90.00 | 2.68 | 2.98 | 27% | -0.85 | 255 | 299 |
| 6,716 | 362 | 0.05 | 23% | 0.03 | 0.05 | $91.00 | 3.65 | 3.95 | 32% | -0.88 | 11 | 96 |
| 847 | 730 | 0.03 | 25% | 0.01 | 0.04 | $92.00 | 4.65 | 4.95 | 37% | -0.90 | 3 | 38 |
| 241 | 36 | 0.04 | 33% | 0.00 | 0.03 | $93.00 | 5.65 | 5.95 | 43% | -0.91 | 2 | 1 |
| 292 | 1 | 0.02 | 34% | 0.00 | 0.00 | $94.00 | 6.60 | 6.90 | 45% | -0.94 | 2 | 0 |
| 217 | 1 | 0.03 | 41% | 0.00 | 0.02 | $95.00 | 7.65 | 7.95 | 54% | -0.93 | 1 | 0 |
| 680 | 5 | 0.02 | 42% | 0.00 | 0.05 | $96.00 | 7.45 | 8.95 | - | - | 0 | 0 |
| 41 | 1 | 0.02 | 48% | 0.00 | 0.01 | $97.00 | 8.50 | 10.20 | - | - | 0 | 0 |
| 11 | 3 | 0.03 | 55% | 0.00 | 0.05 | $98.00 | 9.50 | 11.40 | - | - | 0 | 0 |
| 90 | 14 | 0.03 | 60% | 0.00 | 0.05 | $99.00 | 10.70 | 12.20 | - | - | 0 | 0 |
| 25 | 3 | 0.03 | 65% | 0.00 | 0.05 | $100.00 | 11.70 | 13.25 | - | - | 2 | 0 |
| 0 | 0 | 0.02 | 69% | 0.00 | 0.75 | $101.00 | 12.45 | 14.40 | - | - | 0 | 0 |
| 17 | 5 | 0.02 | 72% | 0.00 | 0.05 | $102.00 | 13.45 | 15.05 | - | - | 0 | 0 |