KO - Options Database

THE COCA-COLA CO

$92.70 -0.01%

(10/26 14:07) ◀

Monday, October 26, 2026 (6:01pm)

▶ (10/27 09:35)

◀ 10/26 18:01 ▶

Option Volume

Detail

ℹ

Current (10/26) 87,372

Calls: 48,892 (56%)

Puts: 38,480 (44%)

Prior (10/23) 83,544

Calls: 48,744 (58%)

Puts: 34,800 (42%)

Current vs Prior +4.58%

Calls: +0.30% (Calls)

Puts: +10.57% (Puts)

Prior 7-Day Total 433,420

Calls: 233,182 (54%)

Puts: 200,238 (46%)

Prior 7-Day Average 61,917

Calls: 33,311 (54%)

Puts: 28,605 (46%)

Current vs Prior 7-Day Avg +41.11%

Calls: +46.77%

Puts: +34.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $10.76M

Calls: $7.87M (73%)

Puts: $2.89M (27%)

Prior (10/23) $10.47M

Calls: $6.11M (58%)

Puts: $4.36M (42%)

Current vs Prior +2.83%

Calls: +28.74%

Puts: -33.54%

Prior 7-Day Total $71.76M

Calls: $54.70M (76%)

Puts: $17.05M (24%)

Prior 7-Day Average $10.25M

Calls: $7.81M (76%)

Puts: $2.44M (24%)

Current vs Prior 7-Day Avg +5.01%

Calls: +0.70%

Puts: +18.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.79

Prior (10/23) 0.71

Current vs Prior +10.24%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -17.01%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26) 703,690

Calls: 378,477 (54%)

Puts: 325,213 (46%)

Prior (10/23) 486,313

Calls: 257,988 (53%)

Puts: 228,325 (47%)

Current vs Prior +44.70%

Prior 7-Day Total 3,338,113

Calls: 1,945,228 (58%)

Puts: 1,392,885 (42%)

Prior 7-Day Average 476,873

Calls: 277,889 (58%)

Puts: 198,983 (42%)

Current vs Prior 7-Day Avg +47.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 3.76% | 4.40%4.97% | 7.85%

Prior 3.85% | 4.49%5.11% | 8.14%

Current vs Prior -2.23% | -1.91%-2.73% | -3.57%

Prior 7-Day Avg 2.37% | 4.08%4.28% | 7.72%

Current vs 7-Day Avg +58.96% | +7.77%+16.26% | +1.68%

Prior 7-Day Eod 3.85% | 4.49%5.11% | 8.14%

Current vs 7-Day Eod -2.23% | -1.91%-2.73% | -3.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.81% | 4.80%

Calls: 2.76% | 4.39%

Puts: 6.86% | 5.21%

Prior 19.70% | 25.62%

Calls: 11.90% | 35.04%

Puts: 27.50% | 16.20%

Current vs Prior -75.58% | -81.26%

Prior 7-Day Avg 19.70% | 25.62%

Calls: 11.90% | 35.04%

Puts: 27.50% | 16.20%

Current vs 7-Day Avg -75.58% | -81.26%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($7.87M). Rising open interest (up 45%) indicates new positions being established.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 29 of results (avg 7.8%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 30	0.61	0.63	$0.62	3.2%	3.7K	0.28	7.2K
$91.00	Oct 30	2.47	2.62	$2.55	5.9%	95	0.69	538
$92.50	Nov 20	2.30	2.46	$2.38	6.7%	423	0.52	6.0K
$83.00	Oct 30	9.25	9.90	$9.57	6.8%	5	0.96	8
$76.00	Oct 30	15.95	17.10	$16.52	7.0%	7	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	3.25	3.45	$3.35	6.0%	27	0.65	663
$94.00	Nov 20	2.68	2.87	$2.78	6.8%	30	0.58	600
$93.00	Oct 30	1.55	1.67	$1.61	7.5%	1.4K	0.52	616
$93.00	Nov 20	2.13	2.33	$2.23	9.0%	24	0.51	612
$92.50	Nov 20	1.87	2.06	$1.97	9.6%	164	0.48	877

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.60, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 30	0.20	0.23	$0.22	13.6%	3.5K	0.12	638
$100.00	Nov 6	0.10	0.12	$0.11	18.2%	143	0.06	119
$96.00	Oct 30	0.36	0.41	$0.39	12.8%	2.3K	0.19	7.2K
$95.00	Oct 30	0.61	0.63	$0.62	3.2%	3.7K	0.28	7.2K
$96.00	Nov 6	0.53	0.61	$0.57	14.0%	360	0.23	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 30	0.27	0.31	$0.29	13.8%	2.7K	0.15	7.1K
$90.00	Oct 30	0.45	0.51	$0.48	12.5%	2.2K	0.22	6.8K
$91.00	Oct 30	0.72	0.83	$0.77	14.3%	2.7K	0.32	518
$88.00	Nov 20	0.49	0.58	$0.53	17.0%	44	0.18	635
$89.00	Nov 20	0.68	0.78	$0.73	13.7%	31	0.23	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Nov 6	7.25	10.45	$8.85	36.2%	34	1.00	3
$75.00	Nov 20	16.55	19.10	$17.83	14.3%	--	1.00	172
$77.50	Nov 20	13.25	16.45	$14.85	21.5%	--	1.00	635
$80.00	Nov 20	11.10	13.60	$12.35	20.2%	--	1.00	1.1K
$78.00	Oct 30	14.15	15.30	$14.73	7.8%	13	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 27	10.60	14.40	$12.50	30.4%	--	0.92	25
$98.00	Oct 30	4.20	6.15	$5.18	37.6%	5	0.92	31
$100.00	Nov 20	6.25	8.40	$7.33	29.3%	--	0.89	146
$97.00	Oct 30	4.05	5.15	$4.60	23.9%	6	0.87	2
$98.00	Nov 6	3.80	6.85	$5.32	57.3%	--	0.87	11

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 67.0K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	1.27	1.38	$1.33	8.3%	5.1K	0.35	6.4K
$94.00	Oct 30	0.89	0.98	$0.94	9.6%	4.1K	0.37	1.2K
$95.00	Oct 30	0.61	0.63	$0.62	3.2%	3.7K	0.28	7.2K
$97.00	Oct 30	0.20	0.23	$0.22	13.6%	3.5K	0.12	638
$96.00	Nov 20	0.90	1.00	$0.95	10.5%	3.0K	0.28	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 30	0.15	0.19	$0.17	23.5%	4.2K	0.10	518
$86.00	Oct 30	0.03	0.05	$0.04	50.0%	3.6K	0.03	389
$92.00	Oct 30	1.08	1.20	$1.14	10.5%	3.1K	0.42	550
$91.00	Oct 30	0.72	0.83	$0.77	14.3%	2.7K	0.32	518
$89.00	Oct 30	0.27	0.31	$0.29	13.8%	2.7K	0.15	7.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 81.7%, max 99.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Oct 30	Dec 4	38.3%	19.9%	92.1%	2.0K	1.0K
$90.00	Oct 30	Dec 4	38.3%	20.8%	84.2%	82	721
$91.00	Oct 30	Nov 27	38.7%	21.1%	83.6%	95	807
$96.00	Oct 30	Nov 27	38.1%	21.0%	81.5%	2.3K	7.2K
$95.00	Oct 30	Dec 4	38.6%	22.0%	75.0%	3.7K	7.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Dec 4	38.7%	19.4%	99.8%	2.7K	519
$92.00	Oct 30	Dec 4	38.3%	19.9%	92.1%	3.1K	566
$90.00	Oct 30	Dec 4	38.3%	20.8%	84.2%	2.2K	6.8K
$96.00	Oct 30	Nov 27	38.1%	21.0%	81.5%	19	20
$94.00	Oct 30	Nov 27	38.8%	21.9%	77.1%	184	276

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 0.94, avg 2.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$90.00	Dec 4	$1.55	$1.45	$1.55	84%	0.94	$88.55
$87.00	$88.00	Nov 13	$0.35	$0.65	$0.35	90%	1.86	$87.35
$88.00	$89.00	Nov 6	$0.47	$0.53	$0.47	87%	1.13	$88.47
$87.00	$88.00	Oct 30	$0.62	$0.38	$0.62	94%	0.61	$87.62
$89.00	$90.00	Nov 6	$0.53	$0.47	$0.53	83%	0.89	$89.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$97.00	Nov 27	$0.20	$0.80	$0.20	81%	4.00	$97.80
$98.00	$97.00	Oct 30	$0.58	$0.42	$0.58	92%	0.72	$97.42
$96.00	$95.00	Nov 20	$0.37	$0.63	$0.37	71%	1.70	$95.63
$97.00	$95.00	Dec 4	$1.16	$0.84	$1.16	76%	0.72	$95.84
$97.50	$96.00	Nov 20	$1.00	$0.50	$1.00	79%	0.50	$96.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 2.33, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Nov 6	$0.13	$0.13	$0.87	94%	0.15	$102.13
$101.00	$102.00	Nov 13	$0.15	$0.15	$0.85	92%	0.18	$101.15
$95.00	$96.00	Nov 13	$0.39	$0.39	$0.61	67%	0.64	$95.39
$94.00	$95.00	Nov 27	$0.49	$0.49	$0.51	56%	0.96	$94.49
$99.00	$100.00	Nov 27	$0.20	$0.20	$0.80	84%	0.25	$99.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 13	$0.70	$0.70	$0.30	85%	2.33	$80.30
$79.00	$78.00	Nov 6	$0.28	$0.28	$0.72	92%	0.39	$78.72
$82.00	$81.00	Nov 6	$0.27	$0.27	$0.73	91%	0.37	$81.73
$80.00	$79.00	Nov 6	$0.30	$0.30	$0.70	89%	0.43	$79.70
$86.00	$85.00	Nov 6	$0.24	$0.24	$0.76	89%	0.32	$85.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.24, cheapest $0.22)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.33	38.3%	26.0%
$91.00	Oct 30	Nov 6	$0.21	38.7%	26.6%
$94.00	Oct 30	Nov 6	$0.25	38.8%	27.6%
$93.00	Oct 30	Nov 6	$0.28	38.9%	28.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.22	38.3%	26.0%
$91.00	Oct 30	Nov 6	$0.23	38.7%	26.6%
$94.00	Oct 30	Nov 6	$0.17	38.8%	27.6%
$93.00	Oct 30	Nov 6	$0.26	38.9%	28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 3.19% of stock, avg 5.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Oct 30	$1.35	$1.61	$2.96	$90.04	$95.96	3.19%
$92.00	Oct 30	$1.88	$1.14	$3.02	$88.98	$95.02	3.26%
$94.00	Oct 30	$0.94	$2.24	$3.18	$90.82	$97.18	3.43%
$91.00	Oct 30	$2.55	$0.77	$3.32	$87.68	$94.32	3.58%
$95.00	Oct 30	$0.62	$2.86	$3.48	$91.52	$98.48	3.75%
$93.00	Nov 6	$1.63	$1.87	$3.50	$89.50	$96.50	3.78%
$92.00	Nov 6	$2.21	$1.36	$3.57	$88.43	$95.57	3.85%
$94.00	Nov 6	$1.19	$2.41	$3.60	$90.40	$97.60	3.88%
$90.00	Oct 30	$3.23	$0.48	$3.71	$86.29	$93.71	4.00%
$91.00	Nov 6	$2.76	$1.00	$3.76	$87.24	$94.76	4.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.42% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$97.00	$88.00	Oct 30	$0.22	$0.17	$0.39	$87.61	$97.39
$97.00	$89.00	Oct 30	$0.22	$0.29	$0.51	$88.49	$97.51
$96.00	$88.00	Oct 30	$0.39	$0.17	$0.56	$87.44	$96.56
$96.00	$89.00	Oct 30	$0.39	$0.29	$0.68	$88.32	$96.68
$97.00	$90.00	Oct 30	$0.22	$0.48	$0.70	$89.30	$97.70
$97.00	$88.00	Nov 6	$0.46	$0.29	$0.75	$87.25	$97.75
$97.00	$89.00	Nov 6	$0.46	$0.38	$0.84	$88.16	$97.84
$96.00	$90.00	Oct 30	$0.39	$0.48	$0.87	$89.13	$96.87
$97.00	$88.00	Nov 13	$0.52	$0.40	$0.92	$87.08	$97.92
$96.00	$88.00	Nov 6	$0.57	$0.29	$0.86	$87.14	$96.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 5.67, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	101/102	Nov 13	$0.85	$0.15	77%	5.67	$80.15	$101.85
80/81	99/100	Nov 13	$0.83	$0.17	74%	4.88	$80.17	$99.83
80/81	96/97	Nov 13	$0.89	$0.11	60%	8.09	$80.11	$96.89
78/79	102/103	Nov 6	$0.41	$0.59	86%	0.69	$78.59	$102.41
79/80	102/103	Nov 6	$0.43	$0.57	83%	0.75	$79.57	$102.43
81/82	102/103	Nov 6	$0.40	$0.60	85%	0.67	$81.60	$102.40
85/86	102/103	Nov 6	$0.37	$0.63	83%	0.59	$85.63	$102.37
78/79	95/96	Nov 6	$0.58	$0.42	62%	1.38	$78.42	$95.58
78/79	97/98	Nov 6	$0.45	$0.55	74%	0.82	$78.55	$97.45
89/90	101/102	Nov 13	$0.56	$0.44	63%	1.27	$89.44	$101.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$96.00	$97.00	Oct 30	$0.06	$0.94	15%	15.67
$93.00	$94.00	$95.00	Oct 30	$0.09	$0.91	20%	10.11
$94.00	$95.00	$96.00	Oct 30	$0.09	$0.91	18%	10.11
$92.00	$93.00	$94.00	Oct 30	$0.12	$0.88	21%	7.33
$96.00	$97.00	$98.00	Oct 30	$0.07	$0.93	12%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$91.00	$92.00	Oct 30	$0.08	$0.92	20%	11.50
$91.00	$92.00	$93.00	Oct 30	$0.10	$0.90	21%	9.00
$88.00	$89.00	$90.00	Oct 30	$0.07	$0.93	13%	13.29
$89.00	$90.00	$91.00	Oct 30	$0.10	$0.90	17%	9.00
$86.00	$87.00	$88.00	Dec 4	$0.07	$0.93	9%	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. 125 found (best net $-0.30, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.50	$90.00	1:2	Nov 20	-$1.52	$0.98
$99.00	$100.00	1:2	Nov 13	$0.00	$1.00
$97.00	$98.00	1:2	Nov 13	-$0.08	$0.92
$95.00	$96.00	1:2	Oct 30	-$0.16	$0.84
$103.00	$105.00	1:2	Dec 4	-$0.03	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$99.00	1:2	Nov 27	-$0.30	$5.70
$98.00	$95.00	1:2	Nov 6	-$0.86	$2.14
$86.00	$83.00	1:2	Dec 4	-$0.01	$2.99
$90.00	$89.00	1:2	Nov 13	-$0.12	$0.88
$100.00	$97.50	1:2	Nov 20	-$2.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.33%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Nov 27	$2.16	0.50	0.3%	2.33%	2.65%	54	183
$93.00	Nov 20	$2.07	0.49	0.3%	2.23%	2.56%	198	673
$94.00	Nov 27	$1.63	0.44	1.4%	1.76%	3.16%	30	92
$95.00	Dec 4	$1.40	0.35	2.5%	1.51%	3.99%	2	13
$94.00	Nov 20	$1.61	0.42	1.4%	1.74%	3.14%	35	236
$93.00	Dec 4	$2.02	0.47	0.3%	2.18%	2.50%	25	84
$94.00	Dec 4	$1.58	0.41	1.4%	1.70%	3.11%	2	4
$95.00	Nov 20	$1.27	0.35	2.5%	1.37%	3.85%	5.1K	6.4K
$95.00	Nov 27	$1.20	0.36	2.5%	1.29%	3.78%	5	189
$93.00	Nov 13	$1.71	0.48	0.3%	1.84%	2.17%	51	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 48,892

Total Puts 38,480

Put/Call Ratio 0.79

Net Difference 10,412

Prior's Put/Call Breakdown

Total Calls 48,744

Total Puts 34,800

Put/Call Ratio 0.71

Net Difference 13,944

Prior 7-Day Put/Call Summary

Total Calls 233,182

Total Puts 200,238

Average Put/Call Ratio 0.95

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