KO - Options Database

THE COCA-COLA CO

$92.79 +0.10%

(10/27 10:05) ◀

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

▶ (10/27 10:15)

◀ 10/27 10:10 ▶

Option Volume

Detail

ℹ

Current (10/27 10:10am) 18,505

Calls: 11,134 (60%)

Puts: 7,371 (40%)

Prior (07/28) 52,136

Calls: 40,093 (77%)

Puts: 12,043 (23%)

Current vs Prior -64.51%

Calls: -72.23% (Calls)

Puts: -38.79% (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 -67.41%

Calls: -69.38%

Puts: -63.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:10am) $1.64M

Calls: $1.21M (74%)

Puts: $431.3K (26%)

Prior (07/28) $8.76M

Calls: $8.21M (94%)

Puts: $554.6K (6%)

Current vs Prior -81.23%

Calls: -85.22%

Puts: -22.24%

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 -84.86%

Calls: -85.80%

Puts: -81.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:10am) 0.66

Prior (07/28) 0.30

Current vs Prior +120.40%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +2.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:10am) 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 2.64% | 3.58%4.46% | 7.51%

Prior 3.85% | 4.29%4.61% | 6.34%

Current vs Prior -31.39% | -16.63%-3.12% | +18.57%

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

Current vs 7-Day Avg +3.60% | +4.57%+20.33% | +3.83%

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

Current vs 7-Day Eod -31.39% | -16.63%-10.28% | -4.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.47% | 21.23%

Calls: 13.48% | 18.75%

Puts: 13.46% | 23.72%

Prior 4.81% | 4.80%

Calls: 2.76% | 4.39%

Puts: 6.86% | 5.21%

Current vs Prior +180.04% | +342.29%

Prior 7-Day Avg 18.49% | 13.47%

Calls: 16.35% | 13.70%

Puts: 20.62% | 13.24%

Current vs 7-Day Avg -27.14% | +57.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.21M). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.66.

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
10:10	BULLISH	BULLISH	BULLISH
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 14 of results (avg 8.2%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 30	13.20	14.10	$13.65	6.6%	4	1.00	3
$95.00	Nov 6	0.52	0.56	$0.54	7.4%	192	0.26	307
$95.00	Nov 20	1.02	1.10	$1.06	7.5%	2.5K	0.32	10.8K
$92.00	Nov 20	2.32	2.52	$2.42	8.3%	140	0.56	450
$80.00	Oct 30	12.35	13.45	$12.90	8.5%	4	1.00	13

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Nov 20	1.59	1.65	$1.62	3.7%	9	0.49	863
$90.00	Nov 6	0.39	0.42	$0.41	7.3%	127	0.21	1.1K
$91.00	Nov 6	0.61	0.67	$0.64	9.4%	4	0.30	316

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.70, cheapest $0.86)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 30	0.81	0.91	$0.86	11.6%	1.2K	0.47	2.9K
$95.00	Nov 6	0.52	0.56	$0.54	7.4%	192	0.26	307

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 6	0.39	0.42	$0.41	7.3%	127	0.21	1.1K
$91.00	Nov 6	0.61	0.67	$0.64	9.4%	4	0.30	316
$91.00	Nov 13	0.76	0.92	$0.84	19.0%	27	0.33	64
$89.00	Nov 20	0.52	0.61	$0.56	16.1%	2.5K	0.21	1.0K
$90.00	Nov 20	0.74	0.85	$0.80	13.7%	114	0.28	6.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.82, 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	13.20	14.10	$13.65	6.6%	4	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 30	6.10	7.60	$6.85	21.9%	1	0.99	1
$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	6.40	$5.73	23.6%	4	0.99	36
$97.00	Oct 30	4.10	5.60	$4.85	30.9%	3	0.95	7

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 17.1K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	1.02	1.10	$1.06	7.5%	2.5K	0.32	10.8K
$95.00	Oct 30	0.18	0.25	$0.22	31.8%	1.7K	0.17	9.3K
$93.00	Oct 30	0.81	0.91	$0.86	11.6%	1.2K	0.47	2.9K
$94.00	Oct 30	0.41	0.52	$0.47	23.4%	659	0.31	3.8K
$98.00	Oct 30	0.00	0.02	$0.01	200.0%	576	0.01	817

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Nov 20	0.52	0.61	$0.56	16.1%	2.5K	0.21	1.0K
$87.00	Oct 30	0.02	0.03	$0.03	33.3%	674	0.02	1.1K
$90.00	Oct 30	0.15	0.21	$0.18	33.3%	583	0.14	8.0K
$92.00	Oct 30	0.57	0.71	$0.64	21.9%	517	0.37	2.2K
$88.00	Oct 30	0.04	0.05	$0.05	20.0%	424	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 43.3%, max 62.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Nov 27	28.8%	17.7%	62.7%	266	812
$92.00	Oct 30	Dec 4	28.2%	17.7%	59.2%	238	1.9K
$93.00	Oct 30	Dec 4	27.5%	21.1%	30.1%	1.3K	3.0K
$95.00	Oct 30	Dec 4	26.4%	20.7%	27.5%	1.8K	9.4K
$94.00	Oct 30	Dec 4	27.1%	21.5%	26.0%	662	3.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Nov 27	28.8%	17.7%	62.7%	227	2.3K
$92.00	Oct 30	Dec 4	28.2%	17.7%	59.2%	517	2.2K
$94.00	Oct 30	Nov 27	27.1%	18.9%	43.6%	1	297
$93.00	Oct 30	Nov 27	27.5%	20.4%	34.5%	157	1.5K
$95.00	Oct 30	Dec 4	26.4%	20.7%	27.5%	21	138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 1.56, avg 3.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Nov 20	$0.44	$0.56	$0.44	65%	1.27	$91.44
$90.00	$91.00	Nov 6	$0.61	$0.39	$0.61	81%	0.64	$90.61
$94.00	$95.00	Nov 27	$0.20	$0.80	$0.20	40%	4.00	$94.20
$91.00	$92.00	Nov 13	$0.51	$0.49	$0.51	68%	0.96	$91.51
$92.00	$93.00	Nov 27	$0.43	$0.57	$0.43	56%	1.33	$92.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$93.00	Nov 13	$0.39	$0.61	$0.39	63%	1.56	$93.61
$92.50	$92.00	Nov 20	$0.12	$0.38	$0.12	49%	3.17	$92.38
$94.00	$93.00	Nov 20	$0.47	$0.53	$0.47	60%	1.13	$93.53
$78.00	$76.00	Nov 13	$0.11	$1.89	$0.11	10%	17.18	$77.89
$94.00	$93.00	Nov 6	$0.54	$0.46	$0.54	65%	0.85	$93.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 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	$0.73	$0.73	$3.27	72%	0.22	$96.73
$93.00	$94.00	Nov 27	$0.58	$0.58	$0.42	52%	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 13	$0.47	$0.47	$0.53	56%	0.89	$91.53
$88.00	$87.00	Nov 27	$0.18	$0.18	$0.82	83%	0.22	$87.82
$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. 6 found (avg debit $0.38, cheapest $0.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.35	28.2%	20.8%
$94.00	Oct 30	Nov 6	$0.32	27.1%	21.9%
$93.00	Oct 30	Nov 6	$0.39	27.5%	23.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.37	28.2%	20.8%
$94.00	Oct 30	Nov 6	$0.32	27.1%	21.9%
$93.00	Oct 30	Nov 6	$0.52	27.5%	23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.05% of stock, avg 5.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Oct 30	$0.86	$1.04	$1.90	$91.10	$94.90	2.05%
$92.00	Oct 30	$1.41	$0.64	$2.05	$89.95	$94.05	2.21%
$94.00	Oct 30	$0.47	$1.78	$2.25	$91.75	$96.25	2.42%
$91.00	Oct 30	$2.08	$0.35	$2.43	$88.57	$93.43	2.62%
$92.00	Nov 6	$1.76	$1.01	$2.77	$89.23	$94.77	2.99%
$93.00	Nov 6	$1.25	$1.56	$2.81	$90.19	$95.81	3.03%
$94.00	Nov 6	$0.79	$2.10	$2.89	$91.11	$96.89	3.11%
$95.00	Oct 30	$0.22	$2.73	$2.95	$92.05	$97.95	3.18%
$91.00	Nov 6	$2.34	$0.64	$2.98	$88.02	$93.98	3.21%
$90.00	Oct 30	$3.02	$0.18	$3.20	$86.80	$93.20	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.19% of stock, avg 1.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$89.00	Oct 30	$0.10	$0.08	$0.18	$88.82	$96.18
$96.00	$90.00	Oct 30	$0.10	$0.18	$0.28	$89.72	$96.28
$95.00	$89.00	Oct 30	$0.22	$0.08	$0.30	$88.70	$95.30
$95.00	$90.00	Oct 30	$0.22	$0.18	$0.40	$89.60	$95.40
$96.00	$91.00	Oct 30	$0.10	$0.35	$0.45	$90.55	$96.45
$96.00	$89.00	Nov 6	$0.29	$0.28	$0.57	$88.43	$96.57
$95.00	$91.00	Oct 30	$0.22	$0.35	$0.57	$90.43	$95.57
$94.00	$89.00	Oct 30	$0.47	$0.08	$0.55	$88.45	$94.55
$96.00	$90.00	Nov 6	$0.29	$0.41	$0.70	$89.30	$96.70
$94.00	$90.00	Oct 30	$0.47	$0.18	$0.65	$89.35	$94.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 6.14, avg credit $0.50)

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	$0.75	$0.25	70%	3.00	$88.25	$102.75
90/91	102/103	Nov 6	$0.88	$0.12	54%	7.33	$90.12	$102.88
89/90	102/103	Nov 6	$0.78	$0.22	64%	3.55	$89.22	$102.78
80/81	102/103	Nov 13	$0.63	$0.37	74%	1.70	$80.37	$102.63
88/89	102/103	Nov 13	$0.67	$0.33	67%	2.03	$88.33	$102.67
78/79	99/100	Nov 6	$0.52	$0.48	80%	1.08	$78.48	$99.52
89/90	102/103	Nov 13	$0.71	$0.29	60%	2.45	$89.29	$102.71
78/79	95/96	Nov 6	$0.65	$0.35	65%	1.86	$78.35	$95.65
80/81	99/100	Nov 13	$0.55	$0.45	72%	1.22	$80.45	$99.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Nov 20	$0.07	$2.43	24%	34.71
$91.00	$92.00	$93.00	Nov 6	$0.07	$0.93	24%	13.29
$91.00	$92.00	$93.00	Oct 30	$0.12	$0.88	30%	7.33
$93.00	$94.00	$95.00	Nov 20	$0.05	$0.95	15%	19.00
$93.00	$94.00	$95.00	Oct 30	$0.14	$0.86	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$91.00	$92.00	$93.00	Oct 30	$0.11	$0.89	30%	8.09
$90.00	$91.00	$92.00	Nov 27	$0.06	$0.94	15%	15.67
$89.00	$90.00	$91.00	Oct 30	$0.07	$0.93	16%	13.29
$90.00	$91.00	$92.00	Oct 30	$0.12	$0.88	24%	7.33
$88.00	$89.00	$90.00	Nov 27	$0.05	$0.95	11%	19.00

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 $-1.60, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.50	$90.00	1:2	Nov 20	-$1.62	$0.88
$93.00	$94.00	1:2	Oct 30	-$0.08	$0.92
$92.00	$93.00	1:2	Oct 30	-$0.31	$0.69
$93.00	$94.00	1:2	Nov 6	-$0.33	$0.67
$96.00	$97.00	1:2	Nov 13	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$99.00	1:2	Oct 30	-$1.60	$3.40
$98.00	$95.00	1:2	Nov 6	-$0.49	$2.51
$95.00	$92.00	1:2	Dec 4	-$0.26	$2.74
$94.00	$93.00	1:2	Oct 30	-$0.30	$0.70
$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 1.74%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$94.00	Dec 4	$1.61	0.40	1.3%	1.74%	3.04%	3	6
$93.00	Dec 4	$1.87	0.46	0.2%	2.02%	2.24%	35	107
$95.00	Dec 4	$1.18	0.34	2.4%	1.27%	3.65%	5	14
$93.00	Nov 27	$1.81	0.48	0.2%	1.95%	2.18%	12	216
$96.00	Dec 4	$0.92	0.28	3.5%	0.99%	4.45%	75	1
$93.00	Nov 20	$1.70	0.48	0.2%	1.83%	2.06%	49	774
$95.00	Nov 27	$1.05	0.34	2.4%	1.13%	3.51%	10	190
$94.00	Nov 20	$1.31	0.40	1.3%	1.41%	2.72%	56	240
$95.00	Nov 20	$1.02	0.32	2.4%	1.10%	3.48%	2.5K	10.8K
$96.00	Nov 27	$0.75	0.27	3.5%	0.81%	4.27%	14	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 11,134

Total Puts 7,371

Put/Call Ratio 0.66

Net Difference 3,763

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