KO - Options Database

THE COCA-COLA CO

$92.50 -0.23%

(10/23 18:35) ◀

Monday, October 26, 2026 (2:05pm)

▶ (10/26 18:01)

◀ 10/26 14:07 ▶

Option Volume

Detail

ℹ

Current (10/26 2:05pm) 46,472

Calls: 24,681 (53%)

Puts: 21,791 (47%)

Prior (07/28) 164,837

Calls: 115,868 (70%)

Puts: 48,969 (30%)

Current vs Prior -71.81%

Calls: -78.70% (Calls)

Puts: -55.50% (Puts)

Prior 7-Day Total 454,315

Calls: 305,604 (67%)

Puts: 148,711 (33%)

Prior 7-Day Average 64,902

Calls: 43,657 (67%)

Puts: 21,244 (33%)

Current vs Prior 7-Day Avg -28.40%

Calls: -43.47%

Puts: +2.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 2:05pm) $5.95M

Calls: $4.14M (70%)

Puts: $1.81M (30%)

Prior (07/28) $38.27M

Calls: $32.14M (84%)

Puts: $6.13M (16%)

Current vs Prior -84.44%

Calls: -87.10%

Puts: -70.49%

Prior 7-Day Total $82.37M

Calls: $66.93M (81%)

Puts: $15.44M (19%)

Prior 7-Day Average $11.77M

Calls: $9.56M (81%)

Puts: $2.21M (19%)

Current vs Prior 7-Day Avg -49.41%

Calls: -56.66%

Puts: -18.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 2:05pm) 0.88

Prior (07/28) 0.42

Current vs Prior +108.91%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +59.82%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 2:05pm) 703,690

Calls: 378,477 (54%)

Puts: 325,213 (46%)

Prior (07/28) 656,715

Calls: 356,846 (54%)

Puts: 299,869 (46%)

Current vs Prior +7.15%

Prior 7-Day Total 4,877,661

Calls: 2,664,807 (55%)

Puts: 2,212,854 (45%)

Prior 7-Day Average 696,808

Calls: 380,686 (55%)

Puts: 316,122 (45%)

Current vs Prior 7-Day Avg +0.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.85% | 4.29%4.61% | 6.34%

Prior 2.00% | 2.89%4.34% | 7.10%

Current vs Prior +92.73% | +48.42%+6.04% | -10.82%

Prior 7-Day Avg 2.42% | 3.36%3.42% | 7.40%

Current vs 7-Day Avg +59.03% | +27.74%+34.84% | -14.33%

Prior 7-Day Eod 2.00% | 2.89%5.11% | 8.14%

Current vs 7-Day Eod +92.73% | +48.42%-9.92% | -22.21%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.81% | 4.80%

Calls: 2.76% | 4.39%

Puts: 6.86% | 5.21%

Prior 11.73% | 10.64%

Calls: 9.71% | 6.76%

Puts: 13.75% | 14.53%

Current vs Prior -58.99% | -54.89%

Prior 7-Day Avg 18.98% | 11.59%

Calls: 18.51% | 9.67%

Puts: 19.45% | 13.50%

Current vs 7-Day Avg -74.66% | -58.57%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.14M). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 72% vs prior. P/C ratio rising 109% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	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 70 of results (avg 6.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Nov 20	2.24	2.26	$2.25	0.9%	352	0.51	6.0K
$93.00	Nov 20	1.98	2.01	$2.00	1.5%	123	0.48	673
$92.00	Nov 20	2.51	2.55	$2.53	1.6%	77	0.55	318
$94.00	Nov 20	1.54	1.57	$1.56	1.9%	19	0.41	236
$92.00	Oct 30	1.78	1.83	$1.81	2.8%	1.1K	0.56	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Nov 20	2.80	2.87	$2.84	2.5%	15	0.59	600
$92.50	Nov 20	1.98	2.03	$2.01	2.5%	119	0.49	877
$94.00	Oct 30	2.32	2.40	$2.36	3.4%	104	0.65	202
$90.00	Nov 20	1.02	1.06	$1.04	3.8%	210	0.30	6.3K
$89.00	Nov 20	0.75	0.78	$0.77	3.9%	25	0.24	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.55, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 30	0.14	0.16	$0.15	13.3%	307	0.09	414
$97.00	Oct 30	0.23	0.26	$0.25	12.0%	250	0.13	638
$96.00	Oct 30	0.37	0.39	$0.38	5.3%	937	0.19	7.2K
$95.00	Oct 30	0.58	0.61	$0.60	5.0%	1.4K	0.26	7.2K
$97.00	Nov 6	0.36	0.40	$0.38	10.5%	239	0.17	778

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 30	0.20	0.22	$0.21	9.5%	2.7K	0.11	518
$89.00	Oct 30	0.34	0.37	$0.36	8.3%	1.1K	0.17	7.1K
$90.00	Oct 30	0.55	0.58	$0.56	5.4%	1.7K	0.25	6.8K
$89.00	Nov 6	0.47	0.54	$0.51	13.7%	686	0.20	329
$91.00	Oct 30	0.85	0.89	$0.87	4.6%	895	0.34	518

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.78, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 30	14.15	15.60	$14.88	9.7%	6	0.99	3
$75.00	Oct 30	16.85	18.95	$17.90	11.7%	12	0.99	17
$75.00	Nov 20	16.75	18.50	$17.63	9.9%	--	0.99	172
$80.00	Oct 30	11.90	13.25	$12.58	10.7%	16	0.99	2
$81.00	Oct 30	10.70	12.80	$11.75	17.9%	6	0.99	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 27	11.55	13.55	$12.55	15.9%	--	0.96	25
$98.00	Oct 30	5.00	7.50	$6.25	40.0%	--	0.91	31
$100.00	Nov 20	7.25	8.40	$7.83	14.7%	--	0.89	146
$98.00	Nov 6	5.10	7.65	$6.38	40.0%	--	0.87	11
$99.00	Nov 27	6.45	7.55	$7.00	15.7%	2	0.84	2

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 32.9K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	1.16	1.22	$1.19	5.0%	5.0K	0.34	6.4K
$95.00	Oct 30	0.58	0.61	$0.60	5.0%	1.4K	0.26	7.2K
$93.00	Oct 30	1.28	1.32	$1.30	3.1%	1.4K	0.46	1.4K
$92.00	Oct 30	1.78	1.83	$1.81	2.8%	1.1K	0.56	1.0K
$93.00	Nov 6	1.53	1.58	$1.56	3.2%	1.0K	0.47	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 30	0.20	0.22	$0.21	9.5%	2.7K	0.11	518
$90.00	Oct 30	0.55	0.58	$0.56	5.4%	1.7K	0.25	6.8K
$92.00	Oct 30	1.24	1.29	$1.27	3.9%	1.4K	0.44	550
$89.00	Oct 30	0.34	0.37	$0.36	8.3%	1.1K	0.17	7.1K
$91.00	Oct 30	0.85	0.89	$0.87	4.6%	895	0.34	518

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 80.4%, max 90.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Oct 30	Dec 4	38.6%	20.3%	90.6%	1.1K	1.0K
$91.00	Oct 30	Nov 27	38.7%	20.9%	85.5%	77	807
$90.00	Oct 30	Dec 4	38.9%	21.2%	83.5%	55	721
$89.00	Oct 30	Nov 27	39.1%	21.3%	83.4%	34	936
$96.00	Oct 30	Nov 27	38.7%	22.0%	75.6%	947	7.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Oct 30	Dec 4	38.6%	20.3%	90.6%	1.4K	566
$91.00	Oct 30	Nov 27	38.7%	20.9%	85.5%	895	596
$89.00	Oct 30	Dec 4	39.1%	21.1%	85.4%	1.2K	7.1K
$90.00	Oct 30	Dec 4	38.9%	21.2%	83.5%	1.7K	6.8K
$93.00	Oct 30	Nov 27	39.3%	21.7%	81.4%	824	655

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 0.75, avg 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Oct 30	$0.57	$0.43	$0.57	93%	0.75	$77.57
$89.00	$90.00	Nov 13	$0.62	$0.38	$0.62	78%	0.61	$89.62
$97.00	$98.00	Nov 27	$0.12	$0.88	$0.12	24%	7.33	$97.12
$93.00	$94.00	Nov 27	$0.36	$0.64	$0.36	48%	1.78	$93.36
$90.00	$91.00	Nov 27	$0.60	$0.40	$0.60	68%	0.67	$90.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$94.00	Oct 30	$0.62	$0.38	$0.62	74%	0.61	$94.38
$93.00	$92.00	Nov 27	$0.42	$0.58	$0.42	52%	1.38	$92.58
$94.00	$93.00	Nov 27	$0.51	$0.49	$0.51	59%	0.96	$93.49
$95.00	$94.00	Nov 20	$0.59	$0.41	$0.59	66%	0.69	$94.41
$91.00	$90.00	Nov 13	$0.28	$0.72	$0.28	36%	2.57	$90.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.54, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$105.00	Oct 30	$0.35	$0.35	$0.65	90%	0.54	$104.35
$102.00	$103.00	Nov 6	$0.25	$0.25	$0.75	91%	0.33	$102.25
$95.00	$99.00	Dec 4	$0.95	$0.95	$3.05	64%	0.31	$95.95
$101.00	$102.00	Nov 27	$0.14	$0.14	$0.86	90%	0.16	$101.14
$100.00	$103.00	Dec 4	$0.25	$0.25	$2.75	87%	0.09	$100.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Oct 30	$0.26	$0.26	$0.74	93%	0.35	$76.74
$80.00	$79.00	Nov 6	$0.30	$0.30	$0.70	89%	0.43	$79.70
$86.00	$83.00	Dec 4	$0.34	$0.34	$2.66	84%	0.13	$85.66
$89.00	$88.00	Nov 27	$0.30	$0.30	$0.70	74%	0.43	$88.70
$90.00	$89.00	Nov 13	$0.30	$0.30	$0.70	71%	0.43	$89.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.21, cheapest $0.15)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 30	Nov 6	$0.28	38.7%	26.1%
$92.00	Oct 30	Nov 6	$0.24	38.6%	26.1%
$93.00	Oct 30	Nov 6	$0.26	39.3%	27.8%
$94.00	Oct 30	Nov 6	$0.24	38.9%	27.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 30	Nov 6	$0.15	38.7%	26.1%
$92.00	Oct 30	Nov 6	$0.17	38.6%	26.1%
$93.00	Oct 30	Nov 6	$0.17	39.3%	27.8%
$94.00	Oct 30	Nov 6	$0.14	38.9%	27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.30% of stock, avg 5.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Oct 30	$1.30	$1.75	$3.05	$89.95	$96.05	3.30%
$92.00	Oct 30	$1.81	$1.27	$3.08	$88.92	$95.08	3.33%
$94.00	Oct 30	$0.90	$2.36	$3.26	$90.74	$97.26	3.52%
$91.00	Oct 30	$2.49	$0.87	$3.36	$87.64	$94.36	3.63%
$93.00	Nov 6	$1.56	$1.92	$3.48	$89.52	$96.48	3.76%
$92.00	Nov 6	$2.05	$1.44	$3.49	$88.51	$95.49	3.77%
$95.00	Oct 30	$0.60	$2.98	$3.58	$91.42	$98.58	3.87%
$94.00	Nov 6	$1.14	$2.50	$3.64	$90.36	$97.64	3.94%
$90.00	Oct 30	$3.20	$0.56	$3.76	$86.24	$93.76	4.06%
$91.00	Nov 6	$2.77	$1.02	$3.79	$87.21	$94.79	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.50% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$97.00	$88.00	Oct 30	$0.25	$0.21	$0.46	$87.54	$97.46
$97.00	$89.00	Oct 30	$0.25	$0.36	$0.61	$88.39	$97.61
$96.00	$88.00	Oct 30	$0.38	$0.21	$0.59	$87.41	$96.59
$97.00	$88.00	Nov 6	$0.38	$0.35	$0.73	$87.27	$97.73
$96.00	$89.00	Oct 30	$0.38	$0.36	$0.74	$88.26	$96.74
$97.00	$89.00	Nov 6	$0.38	$0.51	$0.89	$88.11	$97.89
$97.00	$90.00	Oct 30	$0.25	$0.56	$0.81	$89.19	$97.81
$95.00	$88.00	Oct 30	$0.60	$0.21	$0.81	$87.19	$95.81
$96.00	$88.00	Nov 6	$0.56	$0.35	$0.91	$87.09	$96.91
$96.00	$90.00	Oct 30	$0.38	$0.56	$0.94	$89.06	$96.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.56, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	104/105	Oct 30	$0.61	$0.39	83%	1.56	$76.39	$104.61
79/80	102/103	Nov 6	$0.55	$0.45	79%	1.22	$79.45	$102.55
88/89	104/105	Oct 30	$0.50	$0.50	73%	1.00	$88.50	$104.50
90/91	104/105	Oct 30	$0.66	$0.34	56%	1.94	$90.34	$104.66
89/90	104/105	Oct 30	$0.55	$0.45	65%	1.22	$89.45	$104.55
76/77	97/98	Oct 30	$0.36	$0.64	80%	0.56	$76.64	$97.36
79/80	98/99	Nov 6	$0.40	$0.60	76%	0.67	$79.60	$98.40
76/77	95/96	Oct 30	$0.48	$0.52	67%	0.92	$76.52	$95.48
79/80	95/96	Nov 6	$0.56	$0.44	59%	1.27	$79.44	$95.56
79/80	96/97	Nov 6	$0.48	$0.52	66%	0.92	$79.52	$96.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 8.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Nov 20	$0.27	$2.23	22%	8.26
$92.00	$93.00	$94.00	Nov 6	$0.07	$0.93	18%	13.29
$94.00	$95.00	$96.00	Nov 6	$0.06	$0.94	15%	15.67
$94.00	$95.00	$96.00	Oct 30	$0.08	$0.92	17%	11.50
$93.00	$94.00	$95.00	Oct 30	$0.10	$0.90	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$91.00	$92.00	$93.00	Nov 6	$0.06	$0.94	18%	15.67
$91.00	$92.00	$93.00	Oct 30	$0.08	$0.92	21%	11.50
$93.00	$94.00	$95.00	Nov 20	$0.05	$0.95	14%	19.00
$88.00	$89.00	$90.00	Oct 30	$0.05	$0.95	14%	19.00
$90.00	$91.00	$92.00	Oct 30	$0.09	$0.91	19%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-1.45, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$90.00	1:2	Dec 4	-$2.01	$0.99
$87.50	$90.00	1:2	Nov 20	-$1.93	$0.57
$95.00	$96.00	1:2	Oct 30	-$0.16	$0.84
$101.00	$102.00	1:2	Oct 30	$0.00	$1.00
$99.00	$100.00	1:2	Nov 13	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$99.00	1:2	Nov 27	-$1.45	$4.55
$98.00	$95.00	1:2	Nov 6	-$0.08	$2.92
$95.00	$92.00	1:2	Dec 4	-$0.59	$2.41
$98.00	$95.00	1:2	Nov 27	-$1.21	$1.79
$98.00	$96.00	1:2	Oct 30	-$1.41	$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 2.48%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Dec 4	$2.29	0.47	0.5%	2.48%	3.02%	25	84
$94.00	Dec 4	$1.85	0.41	1.6%	2.00%	3.62%	2	4
$94.00	Nov 27	$1.70	0.41	1.6%	1.84%	3.46%	7	92
$95.00	Dec 4	$1.43	0.35	2.7%	1.55%	4.25%	2	13
$92.50	Nov 20	$2.24	0.51	0.0%	2.42%	2.42%	352	6.0K
$93.00	Nov 27	$1.99	0.48	0.5%	2.15%	2.69%	45	183
$93.00	Nov 20	$1.98	0.48	0.5%	2.14%	2.68%	123	673
$95.00	Nov 27	$1.32	0.35	2.7%	1.43%	4.13%	5	189
$94.00	Nov 20	$1.54	0.41	1.6%	1.66%	3.29%	19	236
$95.00	Nov 20	$1.16	0.34	2.7%	1.25%	3.96%	5.0K	6.4K

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 24,681

Total Puts 21,791

Put/Call Ratio 0.88

Net Difference 2,890

Prior's Put/Call Breakdown

Total Calls 115,868

Total Puts 48,969

Put/Call Ratio 0.42

Net Difference 66,899

Prior 7-Day Put/Call Summary

Total Calls 305,604

Total Puts 148,711

Average Put/Call Ratio 0.55

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