KO - Options Database

THE COCA-COLA CO

$92.55 -0.16%

(10/27 10:00) ◀

Tuesday, October 27, 2026 (10:05am)

▶ (10/27 10:10)

◀ 10/27 10:05 ▶

Option Volume

Detail

ℹ

Current (10/27 10:05am) 17,364

Calls: 10,309 (59%)

Puts: 7,055 (41%)

Prior (07/28) 52,136

Calls: 40,093 (77%)

Puts: 12,043 (23%)

Current vs Prior -66.69%

Calls: -74.29% (Calls)

Puts: -41.42% (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 -69.42%

Calls: -71.65%

Puts: -65.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:05am) $1.51M

Calls: $1.08M (72%)

Puts: $421.8K (28%)

Prior (07/28) $8.76M

Calls: $8.21M (94%)

Puts: $554.6K (6%)

Current vs Prior -82.82%

Calls: -86.79%

Puts: -23.94%

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 -86.13%

Calls: -87.32%

Puts: -81.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:05am) 0.68

Prior (07/28) 0.30

Current vs Prior +127.83%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +5.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:05am) 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 2.71% | 3.59%4.46% | 7.52%

Prior 3.85% | 4.29%4.61% | 6.34%

Current vs Prior -29.53% | -16.42%-3.10% | +18.71%

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

Current vs 7-Day Avg +6.41% | +4.84%+20.35% | +3.95%

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

Current vs 7-Day Eod -29.53% | -16.42%-10.27% | -4.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.71% | 19.82%

Calls: 20.30% | 22.35%

Puts: 27.12% | 17.28%

Prior 4.81% | 4.80%

Calls: 2.76% | 4.39%

Puts: 6.86% | 5.21%

Current vs Prior +392.93% | +312.92%

Prior 7-Day Avg 18.49% | 13.47%

Calls: 16.35% | 13.70%

Puts: 20.62% | 13.24%

Current vs 7-Day Avg +28.25% | +47.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.08M). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 67% vs prior. Bullish P/C ratio of 0.68.

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
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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 13 of results (avg 8.2%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 30	13.05	14.10	$13.58	7.7%	4	1.00	3
$80.00	Oct 30	12.30	13.45	$12.88	8.9%	3	1.00	13
$78.00	Oct 30	13.80	15.15	$14.48	9.3%	4	1.00	8
$87.50	Nov 20	5.50	6.05	$5.78	9.5%	10	0.86	3.2K
$92.00	Dec 4	2.54	2.80	$2.67	9.7%	5	0.52	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Nov 20	1.70	1.77	$1.74	4.0%	8	0.48	863
$94.00	Nov 20	2.50	2.66	$2.58	6.2%	32	0.60	596
$91.00	Nov 6	0.67	0.72	$0.70	7.1%	4	0.32	316
$94.00	Nov 6	2.10	2.28	$2.19	8.2%	41	0.66	194
$89.00	Nov 20	0.57	0.62	$0.60	8.3%	2.5K	0.21	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.75, cheapest $0.81)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 30	0.75	0.86	$0.81	13.6%	1.2K	0.44	2.9K
$95.00	Nov 20	0.88	1.06	$0.97	18.6%	2.5K	0.32	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 6	0.42	0.47	$0.44	11.4%	126	0.22	1.1K
$91.00	Nov 6	0.67	0.72	$0.70	7.1%	4	0.32	316
$89.00	Nov 20	0.57	0.62	$0.60	8.3%	2.5K	0.21	1.0K
$90.00	Nov 20	0.79	0.87	$0.83	9.6%	109	0.28	6.3K
$90.00	Nov 27	0.82	1.00	$0.91	19.8%	22	0.29	101

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	17.15	18.95	$18.05	10.0%	4	1.00	18
$76.00	Oct 30	16.20	18.00	$17.10	10.5%	4	1.00	4
$77.00	Oct 30	14.95	17.30	$16.13	14.6%	4	1.00	8
$78.00	Oct 30	13.80	15.15	$14.48	9.3%	4	1.00	8
$79.00	Oct 30	13.05	14.10	$13.58	7.7%	4	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 30	10.85	13.35	$12.10	20.7%	1	0.99	--
$105.00	Oct 30	11.75	14.35	$13.05	19.9%	1	0.99	--
$98.00	Oct 30	5.05	6.35	$5.70	22.8%	3	0.99	36
$97.00	Oct 30	4.10	5.75	$4.93	33.5%	3	0.96	7
$105.00	Nov 27	10.90	14.05	$12.48	25.2%	--	0.94	25

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 16.1K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	0.88	1.06	$0.97	18.6%	2.5K	0.32	10.8K
$95.00	Oct 30	0.16	0.22	$0.19	31.6%	1.7K	0.16	9.3K
$93.00	Oct 30	0.75	0.86	$0.81	13.6%	1.2K	0.44	2.9K
$94.00	Oct 30	0.36	0.46	$0.41	24.4%	653	0.28	3.8K
$98.00	Oct 30	0.00	0.02	$0.01	200.0%	555	0.01	817

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Nov 20	0.57	0.62	$0.60	8.3%	2.5K	0.21	1.0K
$87.00	Oct 30	0.01	0.03	$0.02	100.0%	626	0.02	1.1K
$90.00	Oct 30	0.15	0.22	$0.19	36.8%	583	0.14	8.0K
$92.00	Oct 30	0.59	0.79	$0.69	29.0%	506	0.40	2.2K
$88.00	Oct 30	0.04	0.05	$0.05	20.0%	422	0.04	3.6K

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 43.5%, max 61.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Nov 27	28.2%	17.5%	61.4%	266	812
$92.00	Oct 30	Dec 4	27.5%	17.6%	55.8%	220	1.9K
$93.00	Oct 30	Dec 4	28.6%	21.1%	35.5%	1.2K	3.0K
$94.00	Oct 30	Dec 4	27.2%	20.9%	29.9%	656	3.8K
$95.00	Oct 30	Dec 4	26.7%	20.6%	29.8%	1.7K	9.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Nov 27	28.2%	17.5%	61.4%	226	2.3K
$92.00	Oct 30	Dec 4	27.5%	17.6%	55.8%	506	2.2K
$94.00	Oct 30	Nov 27	27.2%	19.4%	39.9%	1	297
$93.00	Oct 30	Nov 27	28.6%	21.0%	35.7%	51	1.5K
$95.00	Oct 30	Dec 4	26.7%	20.6%	29.8%	21	138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 1.27, avg 3.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Nov 27	$0.20	$0.80	$0.20	40%	4.00	$94.20
$92.00	$93.00	Nov 27	$0.43	$0.57	$0.43	55%	1.33	$92.43
$91.00	$92.00	Nov 6	$0.58	$0.42	$0.58	68%	0.72	$91.58
$91.00	$92.00	Nov 13	$0.56	$0.44	$0.56	65%	0.79	$91.56
$91.00	$92.00	Nov 20	$0.56	$0.44	$0.56	64%	0.79	$91.56

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$94.00	Nov 13	$0.44	$0.56	$0.44	72%	1.27	$94.56
$95.00	$94.00	Nov 27	$0.57	$0.43	$0.57	66%	0.75	$94.43
$94.00	$93.00	Nov 20	$0.50	$0.50	$0.50	60%	1.00	$93.50
$78.00	$76.00	Nov 13	$0.11	$1.89	$0.11	10%	17.18	$77.89
$92.00	$91.00	Nov 13	$0.33	$0.67	$0.33	45%	2.03	$91.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 1.86, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Nov 6	$0.65	$0.65	$0.35	84%	1.86	$102.65
$102.00	$103.00	Nov 13	$0.52	$0.52	$0.48	86%	1.08	$102.52
$99.00	$100.00	Nov 13	$0.44	$0.44	$0.56	84%	0.79	$99.44
$96.00	$100.00	Dec 4	$0.71	$0.71	$3.29	73%	0.22	$96.71
$93.00	$94.00	Nov 27	$0.58	$0.58	$0.42	53%	1.38	$93.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 6	$0.40	$0.40	$0.60	91%	0.67	$78.60
$82.00	$81.00	Nov 6	$0.21	$0.21	$0.79	90%	0.27	$81.79
$92.00	$91.00	Nov 27	$0.48	$0.48	$0.52	55%	0.92	$91.52
$88.00	$87.00	Nov 13	$0.15	$0.15	$0.85	85%	0.18	$87.85
$90.00	$89.00	Dec 4	$0.34	$0.34	$0.66	66%	0.52	$89.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.37	27.5%	20.6%
$93.00	Oct 30	Nov 6	$0.40	28.6%	23.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.35	27.5%	20.6%
$93.00	Oct 30	Nov 6	$0.44	28.6%	23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 2.15% of stock, avg 5.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Oct 30	$0.81	$1.18	$1.99	$91.01	$94.99	2.15%
$92.00	Oct 30	$1.33	$0.69	$2.02	$89.98	$94.02	2.18%
$94.00	Oct 30	$0.41	$1.85	$2.26	$91.74	$96.26	2.44%
$91.00	Oct 30	$2.03	$0.38	$2.41	$88.59	$93.41	2.60%
$92.00	Nov 6	$1.70	$1.04	$2.74	$89.26	$94.74	2.96%
$93.00	Nov 6	$1.21	$1.62	$2.83	$90.17	$95.83	3.06%
$95.00	Oct 30	$0.19	$2.73	$2.92	$92.08	$97.92	3.16%
$91.00	Nov 6	$2.28	$0.70	$2.98	$88.02	$93.98	3.22%
$94.00	Nov 6	$0.79	$2.19	$2.98	$91.02	$96.98	3.22%
$90.00	Oct 30	$2.92	$0.19	$3.11	$86.89	$93.11	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.19% of stock, avg 1.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$89.00	Oct 30	$0.09	$0.09	$0.18	$88.82	$96.18
$96.00	$90.00	Oct 30	$0.09	$0.19	$0.28	$89.72	$96.28
$95.00	$89.00	Oct 30	$0.19	$0.09	$0.28	$88.72	$95.28
$95.00	$90.00	Oct 30	$0.19	$0.19	$0.38	$89.62	$95.38
$96.00	$91.00	Oct 30	$0.09	$0.38	$0.47	$90.53	$96.47
$96.00	$89.00	Nov 6	$0.29	$0.30	$0.59	$88.41	$96.59
$94.00	$89.00	Oct 30	$0.41	$0.09	$0.50	$88.50	$94.50
$95.00	$91.00	Oct 30	$0.19	$0.38	$0.57	$90.43	$95.57
$94.00	$90.00	Oct 30	$0.41	$0.19	$0.60	$89.40	$94.60
$96.00	$90.00	Nov 6	$0.29	$0.44	$0.73	$89.27	$96.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 6.14, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	102/103	Nov 6	$0.86	$0.14	74%	6.14	$81.14	$102.86
88/89	102/103	Nov 6	$0.77	$0.23	69%	3.35	$88.23	$102.77
89/90	102/103	Nov 6	$0.79	$0.21	62%	3.76	$89.21	$102.79
87/88	102/103	Nov 13	$0.67	$0.33	71%	2.03	$87.33	$102.67
80/81	102/103	Nov 13	$0.63	$0.37	74%	1.70	$80.37	$102.63
89/90	102/103	Nov 13	$0.73	$0.27	60%	2.70	$89.27	$102.73
78/79	99/100	Nov 6	$0.52	$0.48	80%	1.08	$78.48	$99.52
78/79	94/95	Nov 6	$0.71	$0.29	57%	2.45	$78.29	$94.71
87/88	99/100	Nov 13	$0.59	$0.41	69%	1.44	$87.41	$99.59
78/79	96/97	Nov 6	$0.52	$0.48	75%	1.08	$78.48	$96.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.00	$93.00	$94.00	Oct 30	$0.12	$0.88	32%	7.33
$92.00	$93.00	$94.00	Nov 6	$0.07	$0.93	23%	13.29
$91.00	$92.00	$93.00	Nov 6	$0.09	$0.91	23%	10.11
$90.00	$91.00	$92.00	Nov 6	$0.09	$0.91	21%	10.11
$95.00	$96.00	$97.00	Nov 13	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$91.00	$92.00	Nov 6	$0.08	$0.92	21%	11.50
$90.00	$91.00	$92.00	Oct 30	$0.12	$0.88	26%	7.33
$91.00	$92.00	$93.00	Nov 27	$0.06	$0.94	16%	15.67
$92.00	$93.00	$94.00	Oct 30	$0.18	$0.82	32%	4.56
$89.00	$90.00	$91.00	Oct 30	$0.09	$0.91	18%	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. 119 found (best net $-0.59, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.50	$90.00	1:2	Nov 20	-$1.52	$0.98
$92.00	$93.00	1:2	Oct 30	-$0.29	$0.71
$94.00	$95.00	1:2	Nov 6	-$0.17	$0.83
$95.00	$96.00	1:2	Nov 6	-$0.10	$0.90
$91.00	$92.00	1:2	Oct 30	-$0.63	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$98.00	$95.00	1:2	Nov 6	-$0.59	$2.41
$95.00	$92.00	1:2	Dec 4	-$0.26	$2.74
$93.00	$92.00	1:2	Oct 30	-$0.20	$0.80
$92.00	$91.00	1:2	Oct 30	-$0.07	$0.93
$92.00	$90.00	1:2	Dec 4	-$0.58	$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.02%, avg 0.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Dec 4	$1.87	0.46	0.5%	2.02%	2.51%	35	107
$94.00	Dec 4	$1.50	0.39	1.6%	1.62%	3.19%	3	6
$93.00	Nov 27	$1.80	0.47	0.5%	1.94%	2.43%	12	216
$95.00	Dec 4	$1.18	0.33	2.6%	1.27%	3.92%	5	14
$95.00	Nov 27	$1.05	0.34	2.6%	1.13%	3.78%	10	190
$96.00	Dec 4	$0.92	0.27	3.7%	0.99%	4.72%	75	1
$93.00	Nov 20	$1.62	0.48	0.5%	1.75%	2.24%	49	774
$94.00	Nov 20	$1.21	0.40	1.6%	1.31%	2.87%	56	240
$96.00	Nov 27	$0.75	0.27	3.7%	0.81%	4.54%	14	31
$95.00	Nov 20	$0.88	0.32	2.6%	0.95%	3.60%	2.5K	10.8K

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 10,309

Total Puts 7,055

Put/Call Ratio 0.68

Net Difference 3,254

Prior's Put/Call Breakdown

Total Calls 40,093

Total Puts 12,043

Put/Call Ratio 0.30

Net Difference 28,050

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