KO - Options Database

THE COCA-COLA CO

$91.73 +0.60%

$92.69 (+1.05%)🌙

as of 10/28 06:37 PM

(10/27 18:02) ◀

Wednesday, October 28, 2026 (6:37pm)

▶ (10/29 18:37)

◀ 10/28 18:37 ▶

Option Volume

Detail

ℹ

Current (10/28) 42,797

Calls: 30,030 (70%)

Puts: 12,767 (30%)

Prior (10/27) 70,913

Calls: 46,313 (65%)

Puts: 24,600 (35%)

Current vs Prior -39.65%

Calls: -35.16% (Calls)

Puts: -48.10% (Puts)

Prior 7-Day Total 440,034

Calls: 250,802 (57%)

Puts: 189,232 (43%)

Prior 7-Day Average 62,862

Calls: 35,828 (57%)

Puts: 27,033 (43%)

Current vs Prior 7-Day Avg -31.92%

Calls: -16.18%

Puts: -52.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $4.72M

Calls: $3.13M (66%)

Puts: $1.59M (34%)

Prior (10/27) $6.45M

Calls: $3.51M (55%)

Puts: $2.93M (45%)

Current vs Prior -26.79%

Calls: -11.05%

Puts: -45.66%

Prior 7-Day Total $68.09M

Calls: $49.32M (72%)

Puts: $18.76M (28%)

Prior 7-Day Average $9.73M

Calls: $7.05M (72%)

Puts: $2.68M (28%)

Current vs Prior 7-Day Avg -51.48%

Calls: -55.64%

Puts: -40.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.43

Prior (10/27) 0.53

Current vs Prior -19.96%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -50.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28) 486,719

Calls: 295,342 (61%)

Puts: 191,377 (39%)

Prior (10/27) 745,759

Calls: 401,803 (54%)

Puts: 343,956 (46%)

Current vs Prior -34.74%

Prior 7-Day Total 3,753,695

Calls: 2,114,126 (56%)

Puts: 1,639,569 (44%)

Prior 7-Day Average 536,242

Calls: 302,018 (56%)

Puts: 234,224 (44%)

Current vs Prior 7-Day Avg -9.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.97% | 2.99%4.35% | 7.11%

Prior 2.45% | 3.31%4.55% | 7.13%

Current vs Prior -19.32% | -9.82%-4.43% | -0.29%

Prior 7-Day Avg 2.60% | 4.11%5.20% | 7.90%

Current vs 7-Day Avg -23.97% | -27.32%-16.30% | -10.06%

Prior 7-Day Eod 2.45% | 3.31%4.55% | 7.13%

Current vs 7-Day Eod -19.32% | -9.82%-4.43% | -0.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.61% | 25.85%

Calls: 5.66% | 28.67%

Puts: 7.55% | 23.03%

Prior 6.61% | 25.85%

Calls: 5.66% | 28.67%

Puts: 7.55% | 23.03%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.70% | 22.68%

Calls: 9.70% | 29.75%

Puts: 21.70% | 15.61%

Current vs 7-Day Avg -57.91% | +13.98%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.13M). Extreme bullish P/C ratio of 0.43 - heavy call buying (30,030 calls vs 12,767 puts). Call-heavy open interest (295,342 calls vs 191,377 puts) suggests bullish positioning. Declining open interest (down 35%) indicates positions being closed.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 7 of results (avg 8.0%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 30	6.65	7.00	$6.83	5.1%	15	1.00	47
$92.00	Nov 20	1.65	1.76	$1.71	6.4%	634	0.53	868
$78.00	Oct 30	13.10	14.35	$13.73	9.1%	15	1.00	9
$86.00	Oct 30	5.45	6.00	$5.73	9.6%	10	1.00	72
$91.00	Nov 6	1.53	1.69	$1.61	9.9%	331	0.75	274

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Nov 20	1.84	1.99	$1.92	7.8%	69	0.54	894
$96.00	Nov 20	4.25	4.60	$4.43	7.9%	1	0.81	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.64, cheapest $0.69)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Nov 6	0.64	0.73	$0.69	13.0%	446	0.39	1.5K
$96.00	Nov 20	0.38	0.45	$0.42	16.7%	29	0.18	1.3K
$95.00	Nov 20	0.57	0.64	$0.61	11.5%	543	0.25	11.6K
$94.00	Nov 20	0.83	0.96	$0.90	14.4%	71	0.33	299

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Nov 6	0.64	0.76	$0.70	17.1%	148	0.36	324
$85.00	Nov 20	0.12	0.14	$0.13	15.4%	49	0.06	5.9K
$90.00	Nov 20	0.81	0.91	$0.86	11.6%	98	0.31	6.1K
$88.00	Dec 4	0.70	0.85	$0.77	19.5%	22	0.25	41

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 30	17.00	19.35	$18.18	12.9%	10	1.00	3
$75.00	Oct 30	15.95	18.60	$17.27	15.3%	10	1.00	17
$76.00	Oct 30	15.20	17.20	$16.20	12.3%	11	1.00	7
$77.00	Oct 30	14.00	16.45	$15.23	16.1%	16	1.00	7
$78.00	Oct 30	13.10	14.35	$13.73	9.1%	15	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 30	0.59	0.75	$0.67	23.9%	986	1.00	2.0K
$97.00	Oct 30	3.35	6.90	$5.13	69.2%	1	0.95	1
$95.00	Oct 30	2.57	3.70	$3.14	36.0%	2	0.95	--
$94.00	Oct 30	2.09	2.53	$2.31	19.0%	18	0.91	--
$97.00	Nov 13	4.85	5.60	$5.23	14.3%	1	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 32.9K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 30	0.02	0.04	$0.03	66.7%	6.8K	0.04	10.1K
$96.00	Oct 30	0.00	0.03	$0.02	150.0%	6.7K	0.02	8.4K
$93.00	Oct 30	0.16	0.23	$0.20	35.0%	2.0K	0.28	2.2K
$92.00	Oct 30	0.44	0.60	$0.52	30.8%	2.0K	1.00	2.5K
$90.00	Nov 20	2.85	3.20	$3.03	11.6%	1.3K	0.77	31.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 30	0.59	0.75	$0.67	23.9%	986	1.00	2.0K
$90.00	Oct 30	0.07	0.09	$0.08	25.0%	584	0.11	7.9K
$92.00	Nov 20	1.57	1.77	$1.67	12.0%	555	0.50	301
$91.00	Nov 20	1.15	1.28	$1.21	10.7%	533	0.40	538
$89.00	Oct 30	0.02	0.03	$0.03	33.3%	486	0.04	8.5K

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 15.9%, max 37.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$93.00	Oct 30	Dec 4	20.4%	19.5%	5.1%	2.0K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Dec 4	21.9%	15.9%	37.4%	419	2.0K
$93.00	Oct 30	Dec 4	20.4%	19.5%	5.1%	80	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 2.70, avg 2.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Nov 13	$0.27	$0.73	$0.27	100%	2.70	$88.27
$78.00	$79.00	Oct 30	$0.43	$0.57	$0.43	100%	1.33	$78.43
$87.50	$89.00	Nov 20	$1.00	$0.50	$1.00	100%	0.50	$88.50
$91.00	$92.00	Oct 30	$0.62	$0.38	$0.62	100%	0.61	$91.62
$89.00	$90.00	Nov 13	$0.59	$0.41	$0.59	100%	0.69	$89.59

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$93.00	Dec 4	$1.11	$0.89	$1.11	72%	0.80	$93.89
$92.00	$91.00	Oct 30	$0.42	$0.58	$0.42	100%	1.38	$91.58
$93.00	$92.00	Nov 13	$0.48	$0.52	$0.48	63%	1.08	$92.52
$90.00	$89.00	Nov 13	$0.14	$0.86	$0.14	29%	6.14	$89.86
$90.00	$89.00	Nov 20	$0.17	$0.83	$0.17	31%	4.88	$89.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.54, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$103.00	Nov 20	$0.11	$0.11	$1.89	94%	0.06	$101.11
$92.00	$93.00	Dec 4	$0.52	$0.52	$0.48	50%	1.08	$92.52
$95.00	$96.00	Dec 4	$0.29	$0.29	$0.71	72%	0.41	$95.29
$92.00	$93.00	Nov 13	$0.52	$0.52	$0.48	47%	1.08	$92.52
$98.00	$100.00	Nov 20	$0.15	$0.15	$1.85	89%	0.08	$98.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$86.00	Dec 4	$0.35	$0.35	$0.65	79%	0.54	$86.65
$91.00	$90.00	Nov 13	$0.44	$0.44	$0.56	59%	0.79	$90.56
$81.00	$80.00	Nov 20	$0.11	$0.11	$0.89	95%	0.12	$80.89
$89.00	$88.00	Nov 20	$0.28	$0.28	$0.72	75%	0.39	$88.72
$86.00	$85.00	Nov 6	$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. -- 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. 55 found (cheapest 1.30% of stock, avg 4.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Oct 30	$0.52	$0.67	$1.19	$90.81	$93.19	1.30%
$91.00	Oct 30	$1.14	$0.25	$1.39	$89.61	$92.39	1.52%
$93.00	Oct 30	$0.20	$1.34	$1.54	$91.46	$94.54	1.68%
$90.00	Oct 30	$1.94	$0.08	$2.02	$87.98	$92.02	2.20%
$92.00	Nov 6	$1.06	$1.13	$2.19	$89.81	$94.19	2.39%
$91.00	Nov 6	$1.61	$0.70	$2.31	$88.69	$93.31	2.52%
$93.00	Nov 6	$0.69	$1.63	$2.32	$90.68	$95.32	2.53%
$94.00	Oct 30	$0.07	$2.31	$2.38	$91.62	$96.38	2.59%
$90.00	Nov 6	$2.36	$0.41	$2.77	$87.23	$92.77	3.02%
$94.00	Nov 6	$0.38	$2.45	$2.83	$91.17	$96.83	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.16% of stock, avg 1.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$90.00	Oct 30	$0.07	$0.08	$0.15	$89.85	$94.15
$99.00	$90.00	Oct 30	$0.09	$0.08	$0.17	$89.83	$99.17
$97.00	$88.00	Nov 6	$0.08	$0.12	$0.20	$87.80	$97.20
$96.00	$88.00	Nov 6	$0.10	$0.12	$0.22	$87.78	$96.22
$97.00	$89.00	Nov 6	$0.08	$0.23	$0.31	$88.69	$97.31
$93.00	$90.00	Oct 30	$0.20	$0.08	$0.28	$89.72	$93.28
$95.00	$88.00	Nov 6	$0.21	$0.12	$0.33	$87.67	$95.33
$96.00	$89.00	Nov 6	$0.10	$0.23	$0.33	$88.67	$96.33
$97.00	$87.00	Nov 13	$0.16	$0.20	$0.36	$86.64	$97.36
$94.00	$91.00	Oct 30	$0.07	$0.25	$0.32	$90.68	$94.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.78, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
86/87	95/96	Dec 4	$0.64	$0.36	51%	1.78	$86.36	$95.64
86/87	97/98	Dec 4	$0.53	$0.47	62%	1.13	$86.47	$97.53
86/87	96/97	Dec 4	$0.49	$0.51	58%	0.96	$86.51	$96.49
80/81	96/97	Nov 20	$0.28	$0.72	77%	0.39	$80.72	$96.28
80/81	94/95	Nov 20	$0.40	$0.60	62%	0.67	$80.60	$94.40
88/89	96/97	Nov 20	$0.45	$0.55	57%	0.82	$88.55	$96.45
80/81	95/96	Nov 20	$0.30	$0.70	71%	0.43	$80.70	$95.30
88/89	95/96	Dec 4	$0.60	$0.40	40%	1.50	$88.40	$95.60
85/86	95/96	Nov 6	$0.22	$0.78	78%	0.28	$85.78	$95.22
88/89	97/98	Dec 4	$0.49	$0.51	51%	0.96	$88.51	$97.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 4.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.00	$93.00	$94.00	Oct 30	$0.19	$0.81	90%	4.26
$91.00	$92.00	$93.00	Oct 30	$0.30	$0.70	72%	2.33
$92.00	$93.00	$94.00	Nov 6	$0.06	$0.94	32%	15.67
$91.00	$92.00	$93.00	Nov 13	$0.08	$0.92	30%	11.50
$93.00	$94.00	$95.00	Oct 30	$0.09	$0.91	24%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$91.00	$92.00	Oct 30	$0.25	$0.75	89%	3.00
$91.00	$92.00	$93.00	Nov 6	$0.07	$0.93	28%	13.29
$91.00	$92.00	$93.00	Oct 30	$0.25	$0.75	52%	3.00
$89.00	$90.00	$91.00	Dec 4	$0.05	$0.95	15%	19.00
$91.00	$92.00	$93.00	Nov 27	$0.06	$0.94	16%	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. 101 found (best net $-1.67, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$89.00	1:2	Nov 27	-$1.67	$1.33
$90.00	$91.00	1:2	Oct 30	-$0.34	$0.66
$93.00	$94.00	1:2	Nov 6	-$0.07	$0.93
$91.00	$92.00	1:2	Nov 6	-$0.51	$0.49
$92.00	$93.00	1:2	Nov 6	-$0.32	$0.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$92.00	1:2	Oct 30	$0.00	$1.00
$97.00	$95.00	1:2	Oct 30	-$1.15	$0.85
$94.00	$93.00	1:2	Oct 30	-$0.37	$0.63
$91.00	$90.00	1:2	Nov 13	-$0.18	$0.82
$91.00	$90.00	1:2	Nov 6	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.15%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Dec 4	$1.97	0.50	0.3%	2.15%	2.44%	37	17
$93.00	Dec 4	$1.40	0.42	1.4%	1.53%	2.91%	10	148
$93.00	Nov 27	$1.35	0.43	1.4%	1.47%	2.86%	62	210
$92.00	Nov 27	$1.67	0.52	0.3%	1.82%	2.11%	26	36
$92.00	Nov 20	$1.65	0.53	0.3%	1.80%	2.09%	634	868
$94.00	Nov 27	$1.00	0.34	2.5%	1.09%	3.56%	23	--
$95.00	Dec 4	$0.84	0.28	3.6%	0.92%	4.48%	5	27
$92.50	Nov 20	$1.38	0.47	0.8%	1.50%	2.34%	85	5.8K
$93.00	Nov 20	$1.16	0.42	1.4%	1.26%	2.65%	80	809
$94.00	Dec 4	$0.82	0.35	2.5%	0.89%	3.37%	5	21

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 30,030

Total Puts 12,767

Put/Call Ratio 0.43

Net Difference 17,263

Prior's Put/Call Breakdown

Total Calls 46,313

Total Puts 24,600

Put/Call Ratio 0.53

Net Difference 21,713

Prior 7-Day Put/Call Summary

Total Calls 250,802

Total Puts 189,232

Average Put/Call Ratio 0.86

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