KO - Options Database

THE COCA-COLA CO

$92.47 -0.25%

(10/27 09:35) ◀

Tuesday, October 27, 2026 (9:40am)

▶ (10/27 09:45)

◀ 10/27 09:40 ▶

Option Volume

Detail

ℹ

Current (10/27 9:40am) 6,433

Calls: 4,524 (70%)

Puts: 1,909 (30%)

Prior (07/28) 19,315

Calls: 14,667 (76%)

Puts: 4,648 (24%)

Current vs Prior -66.69%

Calls: -69.16% (Calls)

Puts: -58.93% (Puts)

Prior 7-Day Total 397,454

Calls: 254,559 (64%)

Puts: 142,895 (36%)

Prior 7-Day Average 56,779

Calls: 36,365 (64%)

Puts: 20,413 (36%)

Current vs Prior 7-Day Avg -88.67%

Calls: -87.56%

Puts: -90.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 9:40am) $433.9K

Calls: $327.7K (76%)

Puts: $106.3K (24%)

Prior (07/28) $4.47M

Calls: $4.28M (96%)

Puts: $189.4K (4%)

Current vs Prior -90.29%

Calls: -92.34%

Puts: -43.88%

Prior 7-Day Total $76.02M

Calls: $59.83M (79%)

Puts: $16.19M (21%)

Prior 7-Day Average $10.86M

Calls: $8.55M (79%)

Puts: $2.31M (21%)

Current vs Prior 7-Day Avg -96.00%

Calls: -96.17%

Puts: -95.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:40am) 0.42

Prior (07/28) 0.32

Current vs Prior +33.16%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -34.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 9:40am) 745,759

Calls: 401,803 (54%)

Puts: 343,956 (46%)

Prior (07/28) 656,715

Calls: 356,846 (54%)

Puts: 299,869 (46%)

Current vs Prior +13.56%

Prior 7-Day Total 4,779,562

Calls: 2,622,649 (55%)

Puts: 2,156,913 (45%)

Prior 7-Day Average 682,794

Calls: 374,664 (55%)

Puts: 308,130 (45%)

Current vs Prior 7-Day Avg +9.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.65% | 3.55%4.21% | 7.39%

Prior 3.85% | 4.29%4.61% | 6.34%

Current vs Prior -31.16% | -17.35%-8.66% | +16.59%

Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%

Current vs 7-Day Avg +3.96% | +3.66%+13.45% | +2.10%

Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%

Current vs 7-Day Eod -31.16% | -17.35%-15.41% | -5.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.79% | 39.13%

Calls: 19.17% | 40.27%

Puts: 18.40% | 37.99%

Prior 4.81% | 4.80%

Calls: 2.76% | 4.39%

Puts: 6.86% | 5.21%

Current vs Prior +290.64% | +715.21%

Prior 7-Day Avg 18.49% | 13.47%

Calls: 16.35% | 13.70%

Puts: 20.62% | 13.24%

Current vs 7-Day Avg +1.64% | +190.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($327.7K) vs puts ($106.3K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (4,524 calls vs 1,909 puts).

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	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 2 of results (avg 9.3%, best 8.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Nov 27	2.33	2.54	$2.44	8.6%	19	0.54	48
$90.00	Nov 20	3.35	3.70	$3.53	9.9%	34	0.72	31.3K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.64, cheapest $0.38)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 30	0.35	0.40	$0.38	13.2%	339	0.26	3.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 30	0.66	0.77	$0.72	15.3%	337	0.42	2.2K
$90.00	Nov 20	0.77	0.86	$0.82	11.0%	36	0.28	6.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	11.70	14.10	$12.90	18.6%	--	1.00	13
$84.00	Oct 30	7.80	9.75	$8.78	22.2%	--	1.00	13
$85.00	Oct 30	6.65	8.10	$7.38	19.6%	--	1.00	46
$86.00	Oct 30	5.70	7.05	$6.38	21.2%	--	1.00	75
$87.00	Oct 30	4.80	6.00	$5.40	22.2%	--	1.00	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 30	4.95	6.90	$5.93	32.9%	--	0.98	36
$105.00	Nov 27	10.90	14.45	$12.68	28.0%	--	0.94	25
$98.00	Nov 6	5.05	7.35	$6.20	37.1%	--	0.93	11
$100.00	Nov 20	6.85	8.70	$7.78	23.8%	--	0.93	146
$96.00	Oct 30	3.25	4.80	$4.03	38.5%	--	0.92	30

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 6.2K, top 961)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 30	0.15	0.22	$0.19	36.8%	961	0.15	9.3K
$93.00	Oct 30	0.60	0.77	$0.69	24.6%	814	0.41	2.9K
$98.00	Oct 30	0.01	0.02	$0.02	50.0%	519	0.02	817
$96.00	Oct 30	0.06	0.10	$0.08	50.0%	371	0.07	8.9K
$94.00	Oct 30	0.35	0.40	$0.38	13.2%	339	0.26	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 30	0.66	0.77	$0.72	15.3%	337	0.42	2.2K
$87.00	Oct 30	0.03	0.06	$0.05	60.0%	279	0.04	1.1K
$89.00	Oct 30	0.08	0.15	$0.12	58.3%	236	0.09	7.7K
$91.00	Oct 30	0.37	0.46	$0.42	21.4%	195	0.27	2.2K
$86.00	Oct 30	0.02	0.03	$0.03	33.3%	161	0.02	3.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 44.9%, max 55.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Nov 27	27.7%	17.8%	55.6%	245	812
$92.00	Oct 30	Dec 4	26.0%	17.5%	48.6%	153	1.9K
$94.00	Oct 30	Nov 27	27.6%	19.1%	44.6%	339	3.9K
$93.00	Oct 30	Dec 4	27.2%	20.8%	30.9%	814	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Nov 27	27.7%	17.8%	55.6%	195	2.3K
$90.00	Oct 30	Dec 4	27.9%	18.3%	51.9%	135	8.0K
$92.00	Oct 30	Dec 4	26.0%	17.5%	48.6%	337	2.2K
$94.00	Oct 30	Nov 27	27.6%	19.1%	44.6%	1	297
$93.00	Oct 30	Nov 27	27.2%	20.2%	34.5%	40	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 1.94, avg 3.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Nov 27	$0.13	$0.87	$0.13	38%	6.69	$94.13
$94.00	$95.00	Nov 13	$0.17	$0.83	$0.17	33%	4.88	$94.17
$96.00	$97.00	Nov 13	$0.11	$0.89	$0.11	21%	8.09	$96.11
$90.00	$91.00	Nov 27	$0.61	$0.39	$0.61	70%	0.64	$90.61
$92.00	$93.00	Nov 6	$0.42	$0.58	$0.42	54%	1.38	$92.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$94.00	Nov 13	$0.34	$0.66	$0.34	73%	1.94	$94.66
$95.00	$94.00	Nov 20	$0.55	$0.45	$0.55	69%	0.82	$94.45
$92.00	$91.00	Nov 6	$0.29	$0.71	$0.29	47%	2.45	$91.71
$78.00	$76.00	Nov 13	$0.11	$1.89	$0.11	10%	17.18	$77.89
$90.00	$89.00	Nov 27	$0.20	$0.80	$0.20	30%	4.00	$89.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 1.70, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Nov 6	$0.63	$0.63	$0.37	85%	1.70	$102.63
$104.00	$105.00	Oct 30	$0.54	$0.54	$0.46	87%	1.17	$104.54
$102.00	$103.00	Nov 13	$0.52	$0.52	$0.48	86%	1.08	$102.52
$99.00	$100.00	Nov 13	$0.41	$0.41	$0.59	84%	0.69	$99.41
$95.00	$100.00	Dec 4	$0.96	$0.96	$4.04	68%	0.24	$95.96

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 6	$0.38	$0.38	$0.62	91%	0.61	$78.62
$81.00	$80.00	Oct 30	$0.30	$0.30	$0.70	92%	0.43	$80.70
$77.00	$76.00	Oct 30	$0.30	$0.30	$0.70	90%	0.43	$76.70
$88.00	$87.00	Nov 13	$0.22	$0.22	$0.78	82%	0.28	$87.78
$91.00	$90.00	Nov 13	$0.43	$0.43	$0.57	60%	0.75	$90.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.29	26.0%	18.9%
$93.00	Oct 30	Nov 6	$0.38	27.2%	23.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.36	26.0%	18.9%
$93.00	Oct 30	Nov 6	$0.54	27.2%	23.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.08% of stock, avg 5.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Oct 30	$1.20	$0.72	$1.92	$90.08	$93.92	2.08%
$93.00	Oct 30	$0.69	$1.25	$1.94	$91.06	$94.94	2.10%
$91.00	Oct 30	$1.94	$0.42	$2.36	$88.64	$93.36	2.55%
$94.00	Oct 30	$0.38	$2.08	$2.46	$91.54	$96.46	2.66%
$92.00	Nov 6	$1.49	$1.08	$2.57	$89.43	$94.57	2.78%
$93.00	Nov 6	$1.07	$1.79	$2.86	$90.14	$95.86	3.09%
$90.00	Oct 30	$2.73	$0.20	$2.93	$87.07	$92.93	3.17%
$95.00	Oct 30	$0.19	$2.80	$2.99	$92.01	$97.99	3.23%
$91.00	Nov 6	$2.32	$0.79	$3.11	$87.89	$94.11	3.36%
$94.00	Nov 6	$0.67	$2.54	$3.21	$90.79	$97.21	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.30% of stock, avg 1.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$90.00	Oct 30	$0.08	$0.20	$0.28	$89.72	$96.28
$95.00	$90.00	Oct 30	$0.19	$0.20	$0.39	$89.61	$95.39
$96.00	$91.00	Oct 30	$0.08	$0.42	$0.50	$90.50	$96.50
$96.00	$89.00	Nov 6	$0.31	$0.33	$0.64	$88.36	$96.64
$94.00	$90.00	Oct 30	$0.38	$0.20	$0.58	$89.42	$94.58
$95.00	$91.00	Oct 30	$0.19	$0.42	$0.61	$90.39	$95.61
$95.00	$89.00	Nov 6	$0.40	$0.33	$0.73	$88.27	$95.73
$104.00	$90.00	Oct 30	$0.57	$0.20	$0.77	$89.23	$104.77
$94.00	$91.00	Oct 30	$0.38	$0.42	$0.80	$90.20	$94.80
$96.00	$82.00	Nov 6	$0.31	$0.48	$0.79	$81.21	$96.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 5.25, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	104/105	Oct 30	$0.84	$0.16	79%	5.25	$80.16	$104.84
76/77	104/105	Oct 30	$0.84	$0.16	77%	5.25	$76.16	$104.84
88/89	102/103	Nov 6	$0.78	$0.22	68%	3.55	$88.22	$102.78
87/88	102/103	Nov 13	$0.74	$0.26	68%	2.85	$87.26	$102.74
89/90	102/103	Nov 13	$0.83	$0.17	57%	4.88	$89.17	$102.83
89/90	102/103	Nov 6	$0.77	$0.23	61%	3.35	$89.23	$102.77
80/81	102/103	Nov 13	$0.63	$0.37	74%	1.70	$80.37	$102.63
90/91	104/105	Oct 30	$0.76	$0.24	60%	3.17	$90.24	$104.76
87/88	99/100	Nov 13	$0.63	$0.37	66%	1.70	$87.37	$99.63
78/79	96/97	Nov 6	$0.54	$0.46	75%	1.17	$78.46	$96.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Nov 13	$0.05	$0.95	26%	19.00
$93.00	$94.00	$95.00	Oct 30	$0.12	$0.88	26%	7.33
$94.00	$95.00	$96.00	Oct 30	$0.08	$0.92	19%	11.50
$92.00	$93.00	$94.00	Nov 27	$0.07	$0.93	16%	13.29
$90.00	$91.00	$92.00	Nov 13	$0.13	$0.87	24%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$91.00	$92.00	Oct 30	$0.08	$0.92	27%	11.50
$90.00	$91.00	$92.00	Nov 13	$0.05	$0.95	20%	19.00
$90.00	$91.00	$92.00	Nov 20	$0.06	$0.94	17%	15.67
$91.00	$92.00	$93.00	Nov 27	$0.06	$0.94	16%	15.67
$92.00	$93.00	$94.00	Nov 13	$0.07	$0.93	17%	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. 130 found (best net $-0.38, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.50	$90.00	1:2	Nov 20	-$1.51	$0.99
$92.00	$93.00	1:2	Oct 30	-$0.18	$0.82
$93.00	$95.00	1:2	Dec 4	-$0.50	$1.50
$93.00	$94.00	1:2	Oct 30	-$0.07	$0.93
$91.00	$92.00	1:2	Oct 30	-$0.46	$0.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$98.00	$95.00	1:2	Nov 6	-$0.38	$2.62
$95.00	$92.00	1:2	Dec 4	-$0.34	$2.66
$93.00	$92.00	1:2	Oct 30	-$0.19	$0.81
$94.00	$93.00	1:2	Oct 30	-$0.42	$0.58
$92.00	$90.00	1:2	Dec 4	-$0.54	$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 1.86%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Dec 4	$1.72	0.45	0.6%	1.86%	2.43%	--	107
$93.00	Nov 27	$1.61	0.46	0.6%	1.74%	2.31%	12	216
$92.50	Nov 20	$1.80	0.51	0.0%	1.95%	1.98%	11	5.9K
$93.00	Nov 20	$1.56	0.47	0.6%	1.69%	2.26%	39	774
$95.00	Dec 4	$0.98	0.32	2.7%	1.06%	3.80%	--	14
$95.00	Nov 27	$0.91	0.33	2.7%	0.98%	3.72%	1	190
$94.00	Nov 27	$1.00	0.38	1.6%	1.08%	2.74%	--	98
$95.00	Nov 20	$0.77	0.31	2.7%	0.83%	3.57%	7	10.8K
$94.00	Nov 20	$0.95	0.39	1.6%	1.03%	2.68%	19	240
$96.00	Nov 27	$0.60	0.26	3.8%	0.65%	4.47%	2	31

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 4,524

Total Puts 1,909

Put/Call Ratio 0.42

Net Difference 2,615

Prior's Put/Call Breakdown

Total Calls 14,667

Total Puts 4,648

Put/Call Ratio 0.32

Net Difference 10,019

Prior 7-Day Put/Call Summary

Total Calls 254,559

Total Puts 142,895

Average Put/Call Ratio 0.65

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