KO - Options Database

THE COCA-COLA CO

$95.34 +2.87%

$95.35 (+0.01%)🌙

as of 10/22 06:37 PM

(10/21 18:32) ◀

Thursday, October 22, 2026 (6:37pm)

▶ (10/23 18:35)

◀ 10/22 18:37 ▶

Option Volume

Detail

ℹ

Current (10/22) 68,331

Calls: 35,647 (52%)

Puts: 32,684 (48%)

Prior (10/21) 25,133

Calls: 14,514 (58%)

Puts: 10,619 (42%)

Current vs Prior +171.88%

Calls: +145.60% (Calls)

Puts: +207.79% (Puts)

Prior 7-Day Total 342,410

Calls: 186,742 (55%)

Puts: 155,668 (45%)

Prior 7-Day Average 48,915

Calls: 26,677 (55%)

Puts: 22,238 (45%)

Current vs Prior 7-Day Avg +39.69%

Calls: +33.62%

Puts: +46.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $10.74M

Calls: $8.29M (77%)

Puts: $2.46M (23%)

Prior (10/21) $5.59M

Calls: $3.79M (68%)

Puts: $1.80M (32%)

Current vs Prior +92.13%

Calls: +118.69%

Puts: +36.30%

Prior 7-Day Total $62.37M

Calls: $49.48M (79%)

Puts: $12.89M (21%)

Prior 7-Day Average $8.91M

Calls: $7.07M (79%)

Puts: $1.84M (21%)

Current vs Prior 7-Day Avg +20.60%

Calls: +17.25%

Puts: +33.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.92

Prior (10/21) 0.73

Current vs Prior +25.32%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +3.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 495,573

Calls: 290,740 (59%)

Puts: 204,833 (41%)

Prior (10/21) 422,522

Calls: 247,477 (59%)

Puts: 175,045 (41%)

Current vs Prior +17.29%

Prior 7-Day Total 3,310,207

Calls: 1,966,160 (59%)

Puts: 1,344,047 (41%)

Prior 7-Day Average 472,886

Calls: 280,880 (59%)

Puts: 192,006 (41%)

Current vs Prior 7-Day Avg +4.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.59% | 4.06%5.55% | 8.20%

Prior 1.90% | 4.11%5.24% | 7.98%

Current vs Prior -16.05% | -1.26%+5.81% | +2.73%

Prior 7-Day Avg 2.20% | 3.72%3.37% | 7.40%

Current vs 7-Day Avg -27.60% | +9.19%+64.86% | +10.83%

Prior 7-Day Eod 1.90% | 4.11%5.24% | 7.98%

Current vs 7-Day Eod -16.05% | -1.26%+5.81% | +2.73%

Sentiment BULLISHBEARISH

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

Strong bullish conviction with 77% of dollar volume in calls ($8.29M) vs puts ($2.46M). Elevated premium activity with dollar volume up 92% vs prior. Unusually high activity with volume up 172% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 27 of results (avg 7.4%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Nov 20	8.10	8.50	$8.30	4.8%	148	0.91	3.4K
$85.00	Nov 20	10.35	10.90	$10.63	5.2%	27	0.95	4.1K
$94.00	Nov 6	2.70	2.85	$2.78	5.4%	27	0.62	400
$95.00	Oct 30	1.80	1.90	$1.85	5.4%	522	0.54	1.2K
$87.00	Oct 23	8.05	8.50	$8.28	5.4%	18	0.95	492

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	5.20	5.55	$5.38	6.5%	225	0.77	116
$95.00	Nov 20	2.03	2.24	$2.13	9.9%	104	0.47	697

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.68, cheapest $0.65)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 23	0.61	0.68	$0.65	10.8%	10.8K	0.62	946
$97.00	Oct 30	0.93	1.05	$0.99	12.1%	147	0.35	303
$100.00	Nov 20	0.74	0.88	$0.81	17.3%	549	0.23	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 30	0.46	0.54	$0.50	16.0%	278	0.21	141
$93.00	Oct 30	0.65	0.77	$0.71	16.9%	500	0.28	355
$93.00	Nov 6	0.86	1.00	$0.93	15.1%	254	0.30	319
$87.50	Nov 20	0.27	0.30	$0.29	10.3%	45	0.09	3.7K
$90.00	Nov 20	0.53	0.60	$0.56	12.5%	3.9K	0.17	6.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	14.25	16.00	$15.13	11.6%	2	1.00	--
$83.00	Oct 30	11.20	12.65	$11.93	12.2%	4	1.00	--
$85.00	Nov 6	9.15	12.10	$10.63	27.8%	2	1.00	--
$77.50	Nov 20	16.45	18.30	$17.38	10.6%	6	1.00	639
$82.50	Nov 20	12.35	13.40	$12.88	8.2%	9	1.00	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	4.40	6.00	$5.20	30.8%	10	1.00	--
$97.00	Oct 23	1.59	1.92	$1.76	18.7%	27	0.93	1
$103.00	Nov 27	6.95	9.55	$8.25	31.5%	2	0.87	--
$102.00	Nov 27	5.80	8.70	$7.25	40.0%	2	0.84	--
$101.00	Nov 13	5.75	7.20	$6.48	22.4%	2	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 53.6K, top 10.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 23	0.61	0.68	$0.65	10.8%	10.8K	0.62	946
$96.00	Oct 23	0.16	0.24	$0.20	40.0%	2.6K	0.28	1.3K
$90.00	Nov 20	5.90	6.25	$6.08	5.8%	2.3K	0.83	30.2K
$94.00	Oct 23	1.35	1.55	$1.45	13.8%	2.2K	0.86	7.8K
$93.00	Oct 23	2.12	2.46	$2.29	14.8%	1.7K	0.94	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	0.53	0.60	$0.56	12.5%	3.9K	0.17	6.9K
$93.00	Oct 23	0.03	0.04	$0.04	25.0%	3.7K	0.06	1.5K
$94.00	Oct 23	0.08	0.10	$0.09	22.2%	1.9K	0.14	604
$95.00	Oct 23	0.26	0.33	$0.30	23.3%	1.4K	0.38	145
$92.00	Oct 23	0.01	0.02	$0.02	50.0%	1.2K	0.02	1.9K

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 18.4%, max 30.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Oct 23	Dec 4	23.6%	20.0%	17.7%	10.8K	946
$96.00	Oct 23	Dec 4	24.1%	22.4%	7.3%	2.6K	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$98.00	Oct 30	Nov 13	30.2%	23.0%	30.8%	11	32
$95.00	Oct 23	Dec 4	23.6%	20.0%	17.7%	1.4K	145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 2.33, avg 3.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Nov 27	$0.30	$0.70	$0.30	81%	2.33	$90.30
$83.00	$84.00	Oct 23	$0.55	$0.45	$0.55	92%	0.82	$83.55
$81.00	$82.00	Oct 23	$0.60	$0.40	$0.60	95%	0.67	$81.60
$79.00	$80.00	Oct 23	$0.63	$0.37	$0.63	88%	0.59	$79.63
$97.00	$98.00	Dec 4	$0.14	$0.86	$0.14	38%	6.14	$97.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$97.00	Nov 20	$1.68	$1.32	$1.68	77%	0.79	$98.32
$98.00	$96.00	Nov 13	$1.10	$0.90	$1.10	69%	0.82	$96.90
$93.00	$92.00	Nov 13	$0.19	$0.81	$0.19	33%	4.26	$92.81
$95.00	$94.00	Nov 27	$0.36	$0.64	$0.36	47%	1.78	$94.64
$91.00	$90.00	Nov 13	$0.14	$0.86	$0.14	20%	6.14	$90.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 1.63, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$97.00	Dec 4	$0.62	$0.62	$0.38	55%	1.63	$96.62
$98.00	$100.00	Dec 4	$0.67	$0.67	$1.33	66%	0.50	$98.67
$97.00	$98.00	Nov 27	$0.50	$0.50	$0.50	59%	1.00	$97.50
$103.00	$105.00	Nov 6	$0.18	$0.18	$1.82	91%	0.10	$103.18
$97.00	$98.00	Nov 13	$0.45	$0.45	$0.55	61%	0.82	$97.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$91.00	Dec 4	$1.16	$1.16	$1.84	56%	0.63	$92.84
$92.00	$91.00	Nov 13	$0.34	$0.34	$0.66	73%	0.52	$91.66
$90.00	$89.00	Nov 13	$0.21	$0.21	$0.79	84%	0.27	$89.79
$87.00	$86.00	Nov 20	$0.13	$0.13	$0.87	91%	0.15	$86.87
$86.00	$85.00	Nov 13	$0.11	$0.11	$0.89	93%	0.12	$85.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.19, cheapest $1.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Oct 23	Oct 30	$1.20	23.6%	29.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Oct 23	Oct 30	$1.18	23.6%	29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.00% of stock, avg 5.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$95.00	Oct 23	$0.65	$0.30	$0.95	$94.05	$95.95	1.00%
$96.00	Oct 23	$0.20	$0.87	$1.07	$94.93	$97.07	1.12%
$94.00	Oct 23	$1.45	$0.09	$1.54	$92.46	$95.54	1.62%
$97.00	Oct 23	$0.05	$1.76	$1.81	$95.19	$98.81	1.90%
$93.00	Oct 23	$2.29	$0.04	$2.33	$90.67	$95.33	2.44%
$92.00	Oct 23	$3.30	$0.02	$3.32	$88.68	$95.32	3.48%
$95.00	Oct 30	$1.85	$1.48	$3.33	$91.67	$98.33	3.49%
$96.00	Oct 30	$1.38	$2.02	$3.40	$92.60	$99.40	3.57%
$94.00	Oct 30	$2.44	$1.04	$3.48	$90.52	$97.48	3.65%
$93.00	Oct 30	$3.07	$0.71	$3.78	$89.22	$96.78	3.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.09% of stock, avg 2.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$97.00	$93.00	Oct 23	$0.05	$0.04	$0.09	$92.91	$97.09
$97.00	$94.00	Oct 23	$0.05	$0.09	$0.14	$93.86	$97.14
$96.00	$93.00	Oct 23	$0.20	$0.04	$0.24	$92.76	$96.24
$96.00	$94.00	Oct 23	$0.20	$0.09	$0.29	$93.71	$96.29
$97.00	$95.00	Oct 23	$0.05	$0.30	$0.35	$94.65	$97.35
$96.00	$95.00	Oct 23	$0.20	$0.30	$0.50	$94.50	$96.50
$100.00	$91.00	Oct 30	$0.29	$0.33	$0.62	$90.38	$100.62
$99.00	$91.00	Oct 30	$0.46	$0.33	$0.79	$90.21	$99.79
$100.00	$92.00	Oct 30	$0.29	$0.50	$0.79	$91.21	$100.79
$100.00	$91.00	Nov 6	$0.49	$0.46	$0.95	$90.05	$100.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 0.39, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
86/87	102/103	Nov 20	$0.28	$0.72	76%	0.39	$86.72	$102.28
91/92	100/101	Nov 13	$0.52	$0.48	51%	1.08	$91.48	$100.52
86/87	100/101	Nov 20	$0.34	$0.66	68%	0.52	$86.66	$100.34
91/92	101/102	Nov 13	$0.46	$0.54	56%	0.85	$91.54	$101.46
86/87	99/100	Nov 20	$0.39	$0.61	63%	0.64	$86.61	$99.39
89/90	100/101	Nov 13	$0.39	$0.61	62%	0.64	$89.61	$100.39
85/86	100/101	Nov 13	$0.29	$0.71	72%	0.41	$85.71	$100.29
90/91	102/103	Nov 20	$0.38	$0.62	62%	0.61	$90.62	$102.38
91/92	102/103	Oct 30	$0.31	$0.69	69%	0.45	$91.69	$102.31
86/87	98/99	Nov 20	$0.43	$0.57	57%	0.75	$86.57	$98.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$96.00	$97.00	Oct 23	$0.30	$0.70	53%	2.33
$85.00	$87.50	$90.00	Nov 20	$0.11	$2.39	12%	21.73
$94.00	$95.00	$96.00	Oct 23	$0.35	$0.65	58%	1.86
$96.00	$97.00	$98.00	Oct 23	$0.12	$0.88	26%	7.33
$95.00	$96.00	$97.00	Oct 30	$0.08	$0.92	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$96.00	$97.00	Oct 23	$0.32	$0.68	55%	2.12
$94.00	$95.00	$96.00	Oct 23	$0.36	$0.64	58%	1.78
$93.00	$94.00	$95.00	Oct 23	$0.16	$0.84	32%	5.25
$93.00	$94.00	$95.00	Nov 6	$0.06	$0.94	16%	15.67
$93.00	$94.00	$95.00	Nov 13	$0.06	$0.94	15%	15.67

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 $-0.82, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$93.00	1:2	Dec 4	-$1.16	$1.84
$86.00	$90.00	1:2	Dec 4	-$3.48	$0.52
$93.00	$94.00	1:2	Oct 23	-$0.61	$0.39
$98.00	$100.00	1:2	Dec 4	-$0.24	$1.76
$98.00	$100.00	1:2	Nov 13	-$0.30	$1.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$101.00	$98.00	1:2	Nov 13	-$0.82	$2.18
$98.00	$96.00	1:2	Oct 30	-$0.66	$1.34
$100.00	$97.00	1:2	Nov 20	-$2.02	$0.98
$83.00	$80.00	1:2	Nov 27	-$0.01	$2.99
$87.00	$86.00	1:2	Nov 20	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.22%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$96.00	Nov 27	$2.12	0.47	0.7%	2.22%	2.92%	15	25
$97.00	Nov 27	$1.71	0.41	1.7%	1.79%	3.53%	10	59
$97.00	Nov 20	$1.71	0.40	1.7%	1.79%	3.53%	10	394
$96.00	Nov 20	$2.05	0.46	0.7%	2.15%	2.84%	21	1.3K
$97.50	Nov 20	$1.47	0.37	2.3%	1.54%	3.81%	512	8.1K
$96.00	Dec 4	$1.92	0.45	0.7%	2.01%	2.71%	1	--
$98.00	Nov 20	$1.27	0.34	2.8%	1.33%	4.12%	19	171
$98.00	Nov 27	$1.20	0.35	2.8%	1.26%	4.05%	4	282
$96.00	Nov 13	$1.79	0.46	0.7%	1.88%	2.57%	37	201
$99.00	Nov 20	$1.00	0.29	3.8%	1.05%	4.89%	48	128

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 35,647

Total Puts 32,684

Put/Call Ratio 0.92

Net Difference 2,963

Prior's Put/Call Breakdown

Total Calls 14,514

Total Puts 10,619

Put/Call Ratio 0.73

Net Difference 3,895

Prior 7-Day Put/Call Summary

Total Calls 186,742

Total Puts 155,668

Average Put/Call Ratio 0.89

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...

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