KO - Options Database

THE COCA-COLA CO

$92.68 -0.87%

$92.67 (-0.01%)🌙

as of 10/21 06:32 PM

(10/20 18:27) ◀

Wednesday, October 21, 2026 (6:32pm)

▶ (10/22 18:37)

◀ 10/21 18:32 ▶

Option Volume

Detail

ℹ

Current (10/21) 25,133

Calls: 14,514 (58%)

Puts: 10,619 (42%)

Prior (10/20) 40,673

Calls: 14,230 (35%)

Puts: 26,443 (65%)

Current vs Prior -38.21%

Calls: +2.00% (Calls)

Puts: -59.84% (Puts)

Prior 7-Day Total 355,321

Calls: 199,422 (56%)

Puts: 155,899 (44%)

Prior 7-Day Average 50,760

Calls: 28,488 (56%)

Puts: 22,271 (44%)

Current vs Prior 7-Day Avg -50.49%

Calls: -49.05%

Puts: -52.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $5.59M

Calls: $3.79M (68%)

Puts: $1.80M (32%)

Prior (10/20) $5.85M

Calls: $4.21M (72%)

Puts: $1.64M (28%)

Current vs Prior -4.46%

Calls: -10.07%

Puts: +9.95%

Prior 7-Day Total $61.78M

Calls: $49.69M (80%)

Puts: $12.09M (20%)

Prior 7-Day Average $8.83M

Calls: $7.10M (80%)

Puts: $1.73M (20%)

Current vs Prior 7-Day Avg -36.64%

Calls: -46.62%

Puts: +4.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.73

Prior (10/20) 1.86

Current vs Prior -60.63%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -13.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21) 422,522

Calls: 247,477 (59%)

Puts: 175,045 (41%)

Prior (10/20) 439,879

Calls: 273,564 (62%)

Puts: 166,315 (38%)

Current vs Prior -3.95%

Prior 7-Day Total 3,349,423

Calls: 1,977,601 (59%)

Puts: 1,371,822 (41%)

Prior 7-Day Average 478,489

Calls: 282,514 (59%)

Puts: 195,974 (41%)

Current vs Prior 7-Day Avg -11.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.90% | 4.11%5.24% | 7.98%

Prior 2.30% | 4.23%5.34% | 7.95%

Current vs Prior -17.42% | -2.70%-1.76% | +0.47%

Prior 7-Day Avg 2.19% | 3.49%2.98% | 7.29%

Current vs 7-Day Avg -13.20% | +17.68%+76.00% | +9.47%

Prior 7-Day Eod 2.30% | 4.23%5.34% | 7.95%

Current vs 7-Day Eod -17.42% | -2.70%-1.76% | +0.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.70% | 25.62%

Calls: 11.90% | 35.04%

Puts: 27.50% | 16.20%

Prior 19.70% | 25.62%

Calls: 11.90% | 35.04%

Puts: 27.50% | 16.20%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.70% | 25.62%

Calls: 11.90% | 35.04%

Puts: 27.50% | 16.20%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($3.79M). P/C ratio dropping 61% - 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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 28 of results (avg 7.1%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 23	7.60	8.00	$7.80	5.1%	1	0.95	--
$82.50	Nov 20	10.40	10.95	$10.68	5.1%	433	0.94	2.2K
$80.00	Nov 20	12.80	13.50	$13.15	5.3%	1	0.97	1.1K
$92.50	Nov 20	2.47	2.61	$2.54	5.5%	345	0.53	6.1K
$78.00	Oct 23	14.55	15.40	$14.98	5.7%	12	0.98	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	3.40	3.55	$3.47	4.3%	38	0.64	716
$92.50	Nov 20	1.99	2.10	$2.05	5.4%	25	0.47	856
$92.00	Nov 20	1.77	1.88	$1.83	6.0%	12	0.44	32
$94.00	Nov 20	2.77	2.98	$2.88	7.3%	102	0.57	53
$100.00	Nov 20	7.25	7.80	$7.53	7.3%	54	0.88	112

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.63, cheapest $0.13)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	0.30	0.36	$0.33	18.2%	772	0.12	4.0K
$96.00	Nov 6	0.64	0.77	$0.71	18.3%	3	0.26	--
$97.50	Nov 20	0.67	0.73	$0.70	8.6%	26	0.22	8.1K
$97.00	Nov 20	0.76	0.90	$0.83	16.9%	274	0.25	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 20	0.12	0.13	$0.13	7.7%	129	0.05	4
$90.00	Nov 6	0.68	0.83	$0.76	19.7%	76	0.27	735
$88.00	Nov 20	0.52	0.63	$0.57	19.3%	83	0.18	39
$87.50	Nov 20	0.47	0.55	$0.51	15.7%	150	0.17	3.6K
$90.00	Nov 13	0.82	1.00	$0.91	19.8%	2	0.28	75

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	17.45	19.35	$18.40	10.3%	4	1.00	17
$82.00	Oct 30	10.30	12.85	$11.58	22.0%	2	1.00	2
$87.00	Oct 23	5.50	6.25	$5.88	12.8%	4	0.99	--
$88.00	Oct 23	4.50	5.35	$4.93	17.2%	21	0.99	--
$76.00	Oct 23	16.45	17.65	$17.05	7.0%	1	0.98	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 23	2.94	3.45	$3.20	15.9%	2	1.00	--
$95.00	Oct 23	2.02	2.53	$2.28	22.4%	4	0.94	145
$103.00	Nov 27	9.40	11.10	$10.25	16.6%	2	0.90	--
$102.00	Nov 27	8.40	10.40	$9.40	21.3%	2	0.88	--
$100.00	Nov 20	7.25	7.80	$7.53	7.3%	54	0.88	112

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 15.0K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Nov 20	1.02	1.15	$1.09	11.9%	1.3K	0.30	34
$93.00	Oct 23	0.37	0.47	$0.42	23.8%	772	0.42	7.7K
$100.00	Nov 20	0.30	0.36	$0.33	18.2%	772	0.12	4.0K
$96.00	Oct 23	0.01	0.02	$0.02	50.0%	618	0.03	1.0K
$95.00	Nov 20	1.36	1.48	$1.42	8.5%	592	0.36	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	1.04	1.12	$1.08	7.4%	1.7K	0.30	5.9K
$91.00	Oct 23	0.09	0.12	$0.11	27.3%	635	0.13	2.6K
$93.00	Oct 23	0.62	0.76	$0.69	20.3%	465	0.58	1.6K
$92.00	Oct 23	0.21	0.32	$0.27	40.7%	384	0.30	1.9K
$90.00	Oct 30	0.51	0.63	$0.57	21.1%	326	0.24	462

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 5.5%, max 7.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$93.00	Oct 23	Nov 27	20.7%	19.4%	6.5%	777	7.7K
$92.00	Oct 23	Nov 20	20.6%	20.4%	1.1%	643	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Oct 23	Nov 27	20.6%	19.1%	7.9%	386	1.9K
$93.00	Oct 23	Nov 27	20.7%	19.4%	6.5%	475	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 26.27, avg 3.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$101.00	Nov 27	$0.11	$2.89	$0.11	21%	26.27	$98.11
$88.00	$89.00	Nov 6	$0.50	$0.50	$0.50	85%	1.00	$88.50
$88.00	$90.00	Nov 27	$1.20	$0.80	$1.20	80%	0.67	$89.20
$87.50	$88.00	Nov 20	$0.23	$0.27	$0.23	84%	1.17	$87.73
$91.00	$93.00	Nov 27	$0.95	$1.05	$0.95	63%	1.11	$91.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$89.00	Nov 13	$0.13	$0.87	$0.13	28%	6.69	$89.87
$94.00	$93.00	Oct 30	$0.47	$0.53	$0.47	62%	1.13	$93.53
$92.00	$91.00	Nov 27	$0.30	$0.70	$0.30	43%	2.33	$91.70
$94.00	$93.00	Nov 6	$0.49	$0.51	$0.49	60%	1.04	$93.51
$94.00	$93.00	Nov 13	$0.51	$0.49	$0.51	59%	0.96	$93.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.18, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$104.00	Oct 23	$0.31	$0.31	$1.69	89%	0.18	$102.31
$97.00	$98.00	Nov 27	$0.34	$0.34	$0.66	73%	0.52	$97.34
$97.00	$98.00	Oct 30	$0.21	$0.21	$0.79	83%	0.27	$97.21
$104.00	$105.00	Nov 20	$0.12	$0.12	$0.88	94%	0.14	$104.12
$101.00	$102.00	Nov 13	$0.14	$0.14	$0.86	90%	0.16	$101.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Nov 13	$0.31	$0.31	$0.69	88%	0.45	$84.69
$82.50	$82.00	Nov 20	$0.14	$0.14	$0.36	94%	0.39	$82.36
$91.00	$90.00	Nov 27	$0.41	$0.41	$0.59	63%	0.69	$90.59
$86.00	$84.00	Nov 27	$0.22	$0.22	$1.78	87%	0.12	$85.78
$89.00	$88.00	Nov 13	$0.24	$0.24	$0.76	76%	0.32	$88.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.02, cheapest $0.95)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 23	Oct 30	$0.97	20.6%	26.2%
$93.00	Oct 23	Oct 30	$1.06	20.7%	28.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 23	Oct 30	$0.95	20.6%	26.2%
$93.00	Oct 23	Oct 30	$1.08	20.7%	28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.20% of stock, avg 5.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Oct 23	$0.42	$0.69	$1.11	$91.89	$94.11	1.20%
$92.00	Oct 23	$1.07	$0.27	$1.34	$90.66	$93.34	1.45%
$94.00	Oct 23	$0.14	$1.41	$1.55	$92.45	$95.55	1.67%
$91.00	Oct 23	$1.86	$0.11	$1.97	$89.03	$92.97	2.13%
$95.00	Oct 23	$0.05	$2.28	$2.33	$92.67	$97.33	2.51%
$90.00	Oct 23	$2.79	$0.04	$2.83	$87.17	$92.83	3.05%
$96.00	Oct 23	$0.02	$3.20	$3.22	$92.78	$99.22	3.47%
$93.00	Oct 30	$1.48	$1.77	$3.25	$89.75	$96.25	3.51%
$92.00	Oct 30	$2.04	$1.22	$3.26	$88.74	$95.26	3.52%
$94.00	Oct 30	$1.06	$2.24	$3.30	$90.70	$97.30	3.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.10% of stock, avg 2.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$95.00	$90.00	Oct 23	$0.05	$0.04	$0.09	$89.91	$95.09
$95.00	$85.00	Oct 23	$0.05	$0.11	$0.16	$84.84	$95.16
$95.00	$91.00	Oct 23	$0.05	$0.11	$0.16	$90.84	$95.16
$94.00	$90.00	Oct 23	$0.14	$0.04	$0.18	$89.82	$94.18
$94.00	$91.00	Oct 23	$0.14	$0.11	$0.25	$90.75	$94.25
$94.00	$85.00	Oct 23	$0.14	$0.11	$0.25	$84.75	$94.25
$102.00	$90.00	Oct 23	$0.34	$0.04	$0.38	$89.62	$102.38
$95.00	$92.00	Oct 23	$0.05	$0.27	$0.32	$91.68	$95.32
$94.00	$92.00	Oct 23	$0.14	$0.27	$0.41	$91.59	$94.41
$102.00	$91.00	Oct 23	$0.34	$0.11	$0.45	$90.55	$102.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 0.82, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
84/85	101/102	Nov 13	$0.45	$0.55	78%	0.82	$84.55	$101.45
84/85	95/96	Nov 13	$0.62	$0.38	53%	1.63	$84.38	$95.62
82/82	104/105	Nov 20	$0.26	$0.74	88%	0.35	$82.24	$104.26
84/85	96/97	Nov 13	$0.53	$0.47	60%	1.13	$84.47	$96.53
82/82	98/98	Nov 20	$0.26	$0.24	72%	1.08	$82.24	$97.76
82/82	97/98	Nov 20	$0.27	$0.23	69%	1.17	$82.23	$97.27
88/89	104/105	Nov 20	$0.35	$0.65	70%	0.54	$88.65	$104.35
86/87	104/105	Nov 20	$0.25	$0.75	80%	0.33	$86.75	$104.25
88/89	101/102	Nov 13	$0.38	$0.62	66%	0.61	$88.62	$101.38
89/90	104/105	Nov 20	$0.40	$0.60	64%	0.67	$89.60	$104.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$91.00	$92.00	$93.00	Oct 23	$0.14	$0.86	45%	6.14
$90.00	$91.00	$92.00	Oct 30	$0.06	$0.94	19%	15.67
$91.00	$92.00	$93.00	Oct 30	$0.08	$0.92	20%	11.50
$94.00	$95.00	$96.00	Oct 23	$0.06	$0.94	16%	15.67
$93.00	$94.00	$95.00	Oct 23	$0.19	$0.81	35%	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$93.00	$94.00	$95.00	Oct 23	$0.15	$0.85	36%	5.67
$90.00	$91.00	$92.00	Oct 23	$0.09	$0.91	25%	10.11
$92.00	$93.00	$94.00	Oct 23	$0.30	$0.70	53%	2.33
$94.00	$95.00	$96.00	Oct 23	$0.05	$0.95	17%	19.00
$91.00	$92.00	$93.00	Oct 23	$0.26	$0.74	45%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-1.48, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.50	$87.50	1:2	Nov 20	-$1.48	$3.52
$84.00	$88.00	1:2	Nov 6	-$0.76	$3.24
$75.00	$82.00	1:2	Oct 30	-$4.76	$2.24
$84.00	$88.00	1:2	Nov 13	-$1.62	$2.38
$91.00	$92.00	1:2	Oct 23	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$91.00	1:2	Nov 13	-$0.37	$1.63
$95.00	$94.00	1:2	Oct 23	-$0.54	$0.46
$90.00	$88.00	1:2	Nov 27	-$0.21	$1.79
$88.00	$86.00	1:2	Nov 27	-$0.16	$1.84
$83.00	$80.00	1:2	Nov 13	$0.00	$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.56%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Nov 27	$2.37	0.50	0.3%	2.56%	2.90%	5	--
$94.00	Nov 27	$1.89	0.44	1.4%	2.04%	3.46%	29	51
$95.00	Nov 27	$1.49	0.38	2.5%	1.61%	4.11%	2	172
$93.00	Nov 20	$2.19	0.49	0.3%	2.36%	2.71%	49	471
$94.00	Nov 20	$1.75	0.43	1.4%	1.89%	3.31%	51	94
$95.00	Nov 20	$1.36	0.36	2.5%	1.47%	3.97%	592	6.0K
$93.00	Nov 13	$1.91	0.49	0.3%	2.06%	2.41%	9	399
$97.00	Nov 27	$0.88	0.27	4.7%	0.95%	5.61%	8	53
$96.00	Nov 20	$1.02	0.30	3.6%	1.10%	4.68%	1.3K	34
$93.00	Nov 6	$1.70	0.48	0.3%	1.83%	2.18%	61	1.3K

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 14,514

Total Puts 10,619

Put/Call Ratio 0.73

Net Difference 3,895

Prior's Put/Call Breakdown

Total Calls 14,230

Total Puts 26,443

Put/Call Ratio 1.86

Net Difference -12,213

Prior 7-Day Put/Call Summary

Total Calls 199,422

Total Puts 155,899

Average Put/Call Ratio 0.84

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