KO - Options Database

THE COCA-COLA CO

$92.71 -2.76%

$92.81 (+0.11%)🌙

as of 10/23 06:35 PM

(10/22 18:37) ◀

Friday, October 23, 2026 (6:35pm)

▶ (10/26 14:07)

◀ 10/23 18:35 ▶

Option Volume

Detail

ℹ

Current (10/23) 83,544

Calls: 48,744 (58%)

Puts: 34,800 (42%)

Prior (10/22) 68,331

Calls: 35,647 (52%)

Puts: 32,684 (48%)

Current vs Prior +22.26%

Calls: +36.74% (Calls)

Puts: +6.47% (Puts)

Prior 7-Day Total 382,433

Calls: 205,421 (54%)

Puts: 177,012 (46%)

Prior 7-Day Average 54,633

Calls: 29,345 (54%)

Puts: 25,287 (46%)

Current vs Prior 7-Day Avg +52.92%

Calls: +66.10%

Puts: +37.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $10.47M

Calls: $6.11M (58%)

Puts: $4.36M (42%)

Prior (10/22) $10.74M

Calls: $8.29M (77%)

Puts: $2.46M (23%)

Current vs Prior -2.57%

Calls: -26.24%

Puts: +77.23%

Prior 7-Day Total $67.10M

Calls: $52.94M (79%)

Puts: $14.16M (21%)

Prior 7-Day Average $9.59M

Calls: $7.56M (79%)

Puts: $2.02M (21%)

Current vs Prior 7-Day Avg +9.21%

Calls: -19.17%

Puts: +115.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.71

Prior (10/22) 0.92

Current vs Prior -22.13%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -22.83%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23) 486,313

Calls: 257,988 (53%)

Puts: 228,325 (47%)

Prior (10/22) 495,573

Calls: 290,740 (59%)

Puts: 204,833 (41%)

Current vs Prior -1.87%

Prior 7-Day Total 3,340,176

Calls: 1,980,983 (59%)

Puts: 1,359,193 (41%)

Prior 7-Day Average 477,168

Calls: 282,997 (59%)

Puts: 194,170 (41%)

Current vs Prior 7-Day Avg +1.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.01% | 3.85%5.11% | 8.14%

Prior 1.59% | 4.06%5.55% | 8.20%

Current vs Prior +141.53% | +10.54%-7.86% | -0.71%

Prior 7-Day Avg 2.12% | 3.86%3.85% | 7.55%

Current vs 7-Day Avg +81.82% | +16.15%+32.92% | +7.83%

Prior 7-Day Eod 1.59% | 4.06%5.55% | 8.20%

Current vs 7-Day Eod +141.53% | +10.54%-7.86% | -0.71%

Sentiment BEARISHBULLISH

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

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 33 of results (avg 8.2%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 30	2.52	2.65	$2.59	5.0%	143	0.69	520
$92.50	Nov 20	2.39	2.56	$2.48	6.9%	80	0.52	6.0K
$93.00	Oct 30	1.35	1.45	$1.40	7.1%	915	0.48	1.0K
$85.00	Nov 20	8.00	8.60	$8.30	7.2%	3	0.93	--
$92.00	Oct 30	1.85	1.99	$1.92	7.3%	213	0.59	922

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	3.25	3.45	$3.35	6.0%	226	0.64	737
$96.00	Nov 20	4.00	4.30	$4.15	7.2%	18	0.70	--
$92.00	Oct 30	1.10	1.19	$1.15	7.8%	696	0.42	251
$95.00	Nov 6	3.00	3.25	$3.13	8.0%	25	0.68	96
$85.00	Nov 20	0.24	0.26	$0.25	8.0%	90	0.09	5.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.65, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 30	0.26	0.31	$0.29	17.2%	391	0.14	311
$96.00	Oct 30	0.41	0.46	$0.44	11.4%	6.4K	0.20	899
$95.00	Oct 30	0.63	0.68	$0.66	7.6%	6.5K	0.28	1.3K
$97.00	Nov 6	0.45	0.50	$0.48	10.4%	915	0.19	247
$94.00	Oct 30	0.94	1.04	$0.99	10.1%	312	0.38	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 30	0.51	0.56	$0.54	9.3%	6.8K	0.23	906
$91.00	Oct 30	0.75	0.83	$0.79	10.1%	287	0.32	348
$89.00	Nov 6	0.46	0.55	$0.51	17.6%	54	0.20	325
$90.00	Nov 6	0.66	0.80	$0.73	19.2%	46	0.27	730
$85.00	Nov 20	0.24	0.26	$0.25	8.0%	90	0.09	5.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 23	16.45	18.05	$17.25	9.3%	14	1.00	36
$77.00	Oct 23	15.45	17.15	$16.30	10.4%	16	1.00	62
$78.00	Oct 23	14.45	15.95	$15.20	9.9%	13	1.00	46
$80.00	Oct 23	12.50	13.60	$13.05	8.4%	10	1.00	6
$81.00	Oct 23	11.35	12.55	$11.95	10.0%	10	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	6.50	7.50	$7.00	14.3%	5	0.99	--
$99.00	Oct 23	4.35	6.50	$5.43	39.6%	5	0.99	--
$98.00	Oct 23	4.50	5.50	$5.00	20.0%	5	0.99	--
$97.00	Oct 23	3.50	4.50	$4.00	25.0%	15	0.99	9
$96.00	Oct 23	2.50	3.55	$3.03	34.7%	13	0.99	32

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 71.0K, top 8.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 23	0.00	0.01	$0.01	100.0%	8.3K	0.02	7.7K
$93.00	Oct 23	0.00	0.03	$0.02	150.0%	7.3K	0.17	7.0K
$95.00	Oct 30	0.63	0.68	$0.66	7.6%	6.5K	0.28	1.3K
$96.00	Oct 30	0.41	0.46	$0.44	11.4%	6.4K	0.20	899
$95.00	Oct 23	0.00	0.01	$0.01	100.0%	1.4K	0.01	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 30	0.31	0.38	$0.35	20.0%	6.8K	0.16	345
$90.00	Oct 30	0.51	0.56	$0.54	9.3%	6.8K	0.23	906
$93.00	Oct 23	0.12	0.41	$0.27	107.4%	3.6K	0.83	3.2K
$94.00	Oct 23	0.96	1.42	$1.19	38.7%	2.9K	0.98	1.3K
$90.00	Nov 20	1.01	1.10	$1.06	8.5%	1.5K	0.30	5.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1559.6%, max 4675.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Oct 23	Nov 13	1407.1%	29.5%	4675.2%	11	429
$93.00	Oct 23	Dec 4	23.7%	23.3%	1.8%	7.4K	7.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$93.00	Oct 23	Dec 4	23.7%	23.3%	1.8%	3.6K	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 1.33, avg 2.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Nov 13	$0.57	$0.43	$0.57	72%	0.75	$90.57
$93.00	$94.00	Nov 27	$0.37	$0.63	$0.37	49%	1.70	$93.37
$91.00	$92.00	Nov 27	$0.52	$0.48	$0.52	63%	0.92	$91.52
$98.00	$100.00	Nov 27	$0.23	$1.77	$0.23	20%	7.70	$98.23
$93.00	$94.00	Nov 6	$0.36	$0.64	$0.36	47%	1.78	$93.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$98.00	Oct 23	$0.43	$0.57	$0.43	99%	1.33	$98.57
$97.00	$96.00	Oct 30	$0.48	$0.52	$0.48	85%	1.08	$96.52
$99.00	$98.00	Nov 27	$0.52	$0.48	$0.52	82%	0.92	$98.48
$103.00	$102.00	Oct 23	$0.60	$0.40	$0.60	81%	0.67	$102.40
$97.00	$96.00	Nov 20	$0.65	$0.35	$0.65	76%	0.54	$96.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.47, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$97.00	Nov 13	$0.37	$0.37	$0.63	72%	0.59	$96.37
$96.00	$98.00	Nov 27	$0.55	$0.55	$1.45	69%	0.38	$96.55
$103.00	$104.00	Nov 27	$0.14	$0.14	$0.86	91%	0.16	$103.14
$93.00	$94.00	Nov 13	$0.53	$0.53	$0.47	51%	1.13	$93.53
$95.00	$97.00	Dec 4	$0.68	$0.68	$1.32	62%	0.52	$95.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 6	$0.32	$0.32	$0.68	93%	0.47	$78.68
$82.00	$81.00	Oct 23	$0.13	$0.13	$0.87	95%	0.15	$81.87
$92.00	$90.00	Dec 4	$0.88	$0.88	$1.12	55%	0.79	$91.12
$87.00	$85.00	Nov 27	$0.32	$0.32	$1.68	83%	0.19	$86.68
$89.00	$88.00	Nov 27	$0.31	$0.31	$0.69	74%	0.45	$88.69

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 0.31% of stock, avg 5.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Oct 23	$0.02	$0.27	$0.29	$92.71	$93.29	0.31%
$92.00	Oct 23	$0.67	$0.01	$0.68	$91.32	$92.68	0.73%
$94.00	Oct 23	$0.01	$1.19	$1.20	$92.80	$95.20	1.29%
$91.00	Oct 23	$1.79	$0.01	$1.80	$89.20	$92.80	1.94%
$95.00	Oct 23	$0.01	$2.19	$2.20	$92.80	$97.20	2.37%
$90.00	Oct 23	$2.72	$0.01	$2.73	$87.27	$92.73	2.94%
$96.00	Oct 23	$0.01	$3.03	$3.04	$92.96	$99.04	3.28%
$93.00	Oct 30	$1.40	$1.65	$3.05	$89.95	$96.05	3.29%
$92.00	Oct 30	$1.92	$1.15	$3.07	$88.93	$95.07	3.31%
$94.00	Oct 30	$0.99	$2.19	$3.18	$90.82	$97.18	3.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.55% of stock, avg 2.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$97.00	$88.00	Oct 30	$0.29	$0.22	$0.51	$87.49	$97.51
$97.00	$89.00	Oct 30	$0.29	$0.35	$0.64	$88.36	$97.64
$96.00	$88.00	Oct 30	$0.44	$0.22	$0.66	$87.34	$96.66
$96.00	$89.00	Oct 30	$0.44	$0.35	$0.79	$88.21	$96.79
$97.00	$88.00	Nov 6	$0.48	$0.36	$0.84	$87.16	$97.84
$97.00	$90.00	Oct 30	$0.29	$0.54	$0.83	$89.17	$97.83
$97.00	$89.00	Nov 6	$0.48	$0.51	$0.99	$88.01	$97.99
$96.00	$90.00	Oct 30	$0.44	$0.54	$0.98	$89.02	$96.98
$95.00	$88.00	Oct 30	$0.66	$0.22	$0.88	$87.12	$95.88
$97.00	$88.00	Nov 13	$0.56	$0.52	$1.08	$86.92	$98.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.00, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	97/98	Nov 6	$0.50	$0.50	74%	1.00	$78.50	$97.50
78/79	96/97	Nov 6	$0.56	$0.44	67%	1.27	$78.44	$96.56
78/79	95/96	Nov 6	$0.55	$0.45	61%	1.22	$78.45	$95.55
88/89	103/104	Nov 27	$0.45	$0.55	65%	0.82	$88.55	$103.45
87/88	96/97	Nov 13	$0.54	$0.46	54%	1.17	$87.46	$96.54
87/88	99/100	Dec 4	$0.50	$0.50	57%	1.00	$87.50	$99.50
88/89	96/97	Nov 13	$0.58	$0.42	49%	1.38	$88.42	$96.58
87/88	97/98	Dec 4	$0.54	$0.46	49%	1.17	$87.46	$97.54
85/86	99/100	Dec 4	$0.36	$0.64	65%	0.56	$85.64	$99.36
89/90	99/100	Dec 4	$0.53	$0.47	48%	1.13	$89.47	$99.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.00	$93.00	$94.00	Oct 23	$0.64	$0.36	98%	0.56
$91.00	$92.00	$93.00	Oct 23	$0.47	$0.53	82%	1.13
$93.00	$94.00	$95.00	Oct 30	$0.08	$0.92	20%	11.50
$77.00	$78.00	$79.00	Oct 23	$0.05	$0.95	14%	19.00
$89.00	$90.00	$91.00	Oct 30	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$91.00	$92.00	$93.00	Oct 23	$0.26	$0.74	82%	2.85
$92.00	$93.00	$94.00	Oct 23	$0.66	$0.34	95%	0.52
$91.00	$92.00	$93.00	Nov 6	$0.07	$0.93	18%	13.29
$89.00	$90.00	$91.00	Oct 30	$0.06	$0.94	15%	15.67
$89.00	$90.00	$91.00	Nov 6	$0.07	$0.93	15%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-1.30, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$98.00	1:2	Nov 27	-$0.13	$1.87
$95.00	$97.00	1:2	Dec 4	-$0.41	$1.59
$90.00	$91.00	1:2	Oct 23	-$0.86	$0.14
$98.00	$100.00	1:2	Nov 27	-$0.22	$1.78
$101.00	$103.00	1:2	Nov 27	-$0.12	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$98.00	$95.00	1:2	Nov 27	-$1.30	$1.70
$95.00	$94.00	1:2	Oct 23	-$0.19	$0.81
$100.00	$97.00	1:2	Nov 20	-$2.35	$0.65
$83.00	$77.00	1:2	Nov 27	-$0.09	$5.91
$92.00	$90.00	1:2	Dec 4	-$0.61	$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.63%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Dec 4	$2.44	0.49	0.3%	2.63%	2.94%	85	1
$94.00	Dec 4	$2.00	0.43	1.4%	2.16%	3.55%	4	--
$95.00	Dec 4	$1.56	0.38	2.5%	1.68%	4.15%	11	--
$93.00	Nov 27	$2.14	0.49	0.3%	2.31%	2.62%	10	187
$95.00	Nov 27	$1.39	0.37	2.5%	1.50%	3.97%	4	--
$94.00	Nov 27	$1.66	0.43	1.4%	1.79%	3.18%	27	76
$94.00	Nov 20	$1.65	0.42	1.4%	1.78%	3.17%	173	162
$93.00	Nov 20	$1.98	0.49	0.3%	2.14%	2.45%	301	471
$95.00	Nov 20	$1.24	0.36	2.5%	1.34%	3.81%	339	6.4K
$93.00	Nov 13	$1.90	0.49	0.3%	2.05%	2.36%	16	408

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 48,744

Total Puts 34,800

Put/Call Ratio 0.71

Net Difference 13,944

Prior's Put/Call Breakdown

Total Calls 35,647

Total Puts 32,684

Put/Call Ratio 0.92

Net Difference 2,963

Prior 7-Day Put/Call Summary

Total Calls 205,421

Total Puts 177,012

Average Put/Call Ratio 0.93

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