KO - Options Database

THE COCA-COLA CO

$92.54 -0.17%

(10/27 10:10) ◀

Tuesday, October 27, 2026 (10:15am)

▶ (10/27 10:20)

◀ 10/27 10:15 ▶

Option Volume

Detail

ℹ

Current (10/27 10:15am) 19,362

Calls: 11,661 (60%)

Puts: 7,701 (40%)

Prior (07/28) 52,136

Calls: 40,093 (77%)

Puts: 12,043 (23%)

Current vs Prior -62.86%

Calls: -70.92% (Calls)

Puts: -36.05% (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 -65.90%

Calls: -67.93%

Puts: -62.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:15am) $1.78M

Calls: $1.28M (72%)

Puts: $501.4K (28%)

Prior (07/28) $8.76M

Calls: $8.21M (94%)

Puts: $554.6K (6%)

Current vs Prior -79.69%

Calls: -84.42%

Puts: -9.59%

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 -83.61%

Calls: -85.04%

Puts: -78.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:15am) 0.66

Prior (07/28) 0.30

Current vs Prior +119.86%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +1.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:15am) 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 2.68% | 3.62%4.47% | 7.61%

Prior 3.85% | 4.29%4.61% | 6.34%

Current vs Prior -30.37% | -15.65%-2.86% | +20.08%

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

Current vs 7-Day Avg +5.15% | +5.80%+20.65% | +5.16%

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

Current vs 7-Day Eod -30.37% | -15.65%-10.04% | -3.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.18% | 14.33%

Calls: 12.98% | 14.29%

Puts: 15.38% | 14.37%

Prior 4.81% | 4.80%

Calls: 2.76% | 4.39%

Puts: 6.86% | 5.21%

Current vs Prior +194.80% | +198.54%

Prior 7-Day Avg 18.49% | 13.47%

Calls: 16.35% | 13.70%

Puts: 20.62% | 13.24%

Current vs 7-Day Avg -23.30% | +6.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.28M). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 63% 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
10:15	BULLISH	BULLISH	BULLISH
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 16 of results (avg 7.6%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 30	13.20	14.10	$13.65	6.6%	4	0.99	3
$90.00	Nov 20	3.55	3.80	$3.68	6.8%	41	0.72	31.3K
$83.00	Oct 30	9.45	10.15	$9.80	7.1%	4	0.99	9
$92.00	Nov 20	2.25	2.43	$2.34	7.7%	140	0.57	450
$80.00	Oct 30	12.35	13.35	$12.85	7.8%	4	0.99	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Nov 20	2.51	2.63	$2.57	4.7%	32	0.59	596
$92.50	Nov 20	1.71	1.80	$1.76	5.1%	9	0.48	863
$90.00	Nov 20	0.82	0.87	$0.85	5.9%	116	0.28	6.3K
$92.00	Nov 20	1.50	1.60	$1.55	6.5%	9	0.43	312
$91.00	Nov 20	1.13	1.21	$1.17	6.8%	97	0.35	506

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.60, cheapest $0.38)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 30	0.69	0.77	$0.73	11.0%	1.3K	0.45	2.9K
$95.00	Nov 13	0.67	0.79	$0.73	16.4%	21	0.29	702
$97.50	Nov 20	0.40	0.48	$0.44	18.2%	7	0.17	8.2K
$96.00	Nov 20	0.66	0.78	$0.72	16.7%	1	0.26	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 30	0.34	0.41	$0.38	18.4%	229	0.24	2.2K
$92.00	Oct 30	0.61	0.74	$0.68	19.1%	529	0.39	2.2K
$89.00	Nov 6	0.27	0.31	$0.29	13.8%	44	0.15	954
$90.00	Nov 6	0.44	0.49	$0.47	10.6%	132	0.22	1.1K
$91.00	Nov 6	0.69	0.76	$0.73	9.6%	18	0.31	316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Nov 6	7.95	9.90	$8.93	21.8%	--	1.00	18
$82.00	Oct 30	10.20	11.55	$10.88	12.4%	4	1.00	4
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 30	4.95	6.40	$5.68	25.5%	6	1.00	36
$99.00	Oct 30	5.95	7.50	$6.73	23.0%	1	1.00	1
$104.00	Oct 30	10.85	13.00	$11.93	18.0%	1	1.00	--
$105.00	Oct 30	12.00	14.20	$13.10	16.8%	1	1.00	--
$97.00	Oct 30	3.90	5.50	$4.70	34.0%	5	0.96	7

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 17.8K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	0.93	1.12	$1.03	18.4%	2.5K	0.33	10.8K
$95.00	Oct 30	0.18	0.23	$0.21	23.8%	1.8K	0.17	9.3K
$93.00	Oct 30	0.69	0.77	$0.73	11.0%	1.3K	0.45	2.9K
$94.00	Oct 30	0.36	0.46	$0.41	24.4%	703	0.29	3.8K
$98.00	Oct 30	0.01	0.02	$0.02	50.0%	577	0.02	817

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Nov 20	0.58	0.67	$0.63	14.3%	2.5K	0.21	1.0K
$87.00	Oct 30	0.01	0.02	$0.02	50.0%	675	0.02	1.1K
$90.00	Oct 30	0.15	0.21	$0.18	33.3%	596	0.14	8.0K
$92.00	Oct 30	0.61	0.74	$0.68	19.1%	529	0.39	2.2K
$89.00	Oct 30	0.07	0.10	$0.09	33.3%	429	0.07	7.7K

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 40.2%, max 57.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Nov 27	28.1%	17.9%	57.4%	279	812
$92.00	Oct 30	Dec 4	26.8%	17.9%	49.5%	264	1.9K
$95.00	Oct 30	Dec 4	26.9%	20.8%	29.3%	1.8K	9.4K
$93.00	Oct 30	Dec 4	27.3%	21.5%	27.0%	1.3K	3.0K
$94.00	Oct 30	Dec 4	26.5%	21.0%	26.1%	709	3.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Nov 27	28.1%	17.9%	57.4%	230	2.3K
$92.00	Oct 30	Dec 4	26.8%	17.9%	49.5%	529	2.2K
$94.00	Oct 30	Nov 27	26.5%	18.5%	43.1%	1	297
$93.00	Oct 30	Nov 27	27.3%	20.4%	33.6%	262	1.5K
$95.00	Oct 30	Dec 4	26.9%	20.8%	29.3%	21	138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 1.08, avg 3.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Nov 6	$0.58	$0.42	$0.58	78%	0.72	$90.58
$94.00	$95.00	Nov 27	$0.20	$0.80	$0.20	41%	4.00	$94.20
$91.00	$92.00	Nov 27	$0.50	$0.50	$0.50	65%	1.00	$91.50
$90.00	$91.00	Nov 20	$0.60	$0.40	$0.60	72%	0.67	$90.60
$94.00	$95.00	Nov 13	$0.24	$0.76	$0.24	36%	3.17	$94.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$95.00	Nov 27	$0.48	$0.52	$0.48	73%	1.08	$95.52
$94.00	$93.00	Nov 13	$0.50	$0.50	$0.50	64%	1.00	$93.50
$78.00	$76.00	Nov 13	$0.11	$1.89	$0.11	10%	17.18	$77.89
$94.00	$93.00	Nov 20	$0.50	$0.50	$0.50	60%	1.00	$93.50
$88.00	$87.00	Dec 4	$0.13	$0.87	$0.13	22%	6.69	$87.87

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 0.43)

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	$0.43	$0.43	$0.57	84%	0.75	$99.43
$96.00	$100.00	Dec 4	$0.73	$0.73	$3.27	72%	0.22	$96.73
$93.00	$94.00	Nov 27	$0.62	$0.62	$0.38	51%	1.63	$93.62

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
$77.00	$75.00	Nov 6	$0.37	$0.37	$1.63	92%	0.23	$76.63
$82.00	$81.00	Nov 6	$0.21	$0.21	$0.79	90%	0.27	$81.79
$90.00	$89.00	Dec 4	$0.39	$0.39	$0.61	66%	0.64	$89.61
$92.00	$91.00	Nov 27	$0.46	$0.46	$0.54	57%	0.85	$91.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.42, cheapest $0.36)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.44	26.8%	20.3%
$93.00	Oct 30	Nov 6	$0.47	27.3%	23.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.36	26.8%	20.3%
$93.00	Oct 30	Nov 6	$0.43	27.3%	23.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 2.05% of stock, avg 5.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Oct 30	$0.73	$1.17	$1.90	$91.10	$94.90	2.05%
$92.00	Oct 30	$1.31	$0.68	$1.99	$90.01	$93.99	2.15%
$94.00	Oct 30	$0.41	$1.87	$2.28	$91.72	$96.28	2.46%
$91.00	Oct 30	$2.04	$0.38	$2.42	$88.58	$93.42	2.62%
$92.00	Nov 6	$1.75	$1.04	$2.79	$89.21	$94.79	3.01%
$93.00	Nov 6	$1.20	$1.60	$2.80	$90.20	$95.80	3.03%
$95.00	Oct 30	$0.21	$2.66	$2.87	$92.13	$97.87	3.10%
$94.00	Nov 6	$0.79	$2.19	$2.98	$91.02	$96.98	3.22%
$90.00	Oct 30	$2.84	$0.18	$3.02	$86.98	$93.02	3.26%
$91.00	Nov 6	$2.42	$0.73	$3.15	$87.85	$94.15	3.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.19% of stock, avg 1.96%)

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	$0.18	$0.27	$89.73	$96.27
$95.00	$89.00	Oct 30	$0.21	$0.09	$0.30	$88.70	$95.30
$95.00	$90.00	Oct 30	$0.21	$0.18	$0.39	$89.61	$95.39
$96.00	$91.00	Oct 30	$0.09	$0.38	$0.47	$90.53	$96.47
$96.00	$89.00	Nov 6	$0.29	$0.29	$0.58	$88.42	$96.58
$94.00	$89.00	Oct 30	$0.41	$0.09	$0.50	$88.50	$94.50
$95.00	$91.00	Oct 30	$0.21	$0.38	$0.59	$90.41	$95.59
$94.00	$90.00	Oct 30	$0.41	$0.18	$0.59	$89.41	$94.59
$96.00	$90.00	Nov 6	$0.29	$0.47	$0.76	$89.24	$96.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 6.14, avg credit $0.51)

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
75/77	102/103	Nov 6	$1.02	$0.98	76%	1.04	$75.98	$103.02
88/89	102/103	Nov 6	$0.77	$0.23	69%	3.35	$88.23	$102.77
89/90	102/103	Nov 6	$0.83	$0.17	62%	4.88	$89.17	$102.83
80/81	102/103	Nov 13	$0.63	$0.37	74%	1.70	$80.37	$102.63
90/91	102/103	Nov 13	$0.85	$0.15	51%	5.67	$90.15	$102.85
89/90	102/103	Nov 13	$0.73	$0.27	60%	2.70	$89.27	$102.73
88/89	102/103	Nov 13	$0.66	$0.34	67%	1.94	$88.34	$102.66
78/79	95/96	Nov 6	$0.62	$0.38	66%	1.63	$78.38	$95.62
78/79	96/97	Nov 6	$0.51	$0.49	75%	1.04	$78.49	$96.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$91.00	$92.00	Oct 30	$0.07	$0.93	25%	13.29
$93.00	$94.00	$95.00	Oct 30	$0.12	$0.88	28%	7.33
$94.00	$95.00	$96.00	Nov 6	$0.06	$0.94	18%	15.67
$89.00	$90.00	$91.00	Oct 30	$0.06	$0.94	17%	15.67
$94.00	$95.00	$96.00	Oct 30	$0.08	$0.92	20%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$93.00	$94.00	$95.00	Oct 30	$0.09	$0.91	29%	10.11
$90.00	$91.00	$92.00	Nov 6	$0.05	$0.95	21%	19.00
$90.00	$91.00	$92.00	Oct 30	$0.10	$0.90	25%	9.00
$90.00	$91.00	$92.00	Nov 20	$0.06	$0.94	16%	15.67
$94.00	$95.00	$96.00	Nov 20	$0.06	$0.94	15%	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. 120 found (best net $-1.53, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.50	$90.00	1:2	Nov 20	-$1.71	$0.79
$92.00	$93.00	1:2	Oct 30	-$0.15	$0.85
$93.00	$94.00	1:2	Oct 30	-$0.09	$0.91
$91.00	$92.00	1:2	Oct 30	-$0.58	$0.42
$95.00	$96.00	1:2	Nov 6	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$99.00	1:2	Oct 30	-$1.53	$3.47
$98.00	$95.00	1:2	Nov 6	-$0.51	$2.49
$95.00	$92.00	1:2	Dec 4	-$0.26	$2.74
$93.00	$92.00	1:2	Oct 30	-$0.19	$0.81
$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 2.05%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Nov 27	$1.90	0.49	0.5%	2.05%	2.55%	13	216
$93.00	Dec 4	$1.90	0.46	0.5%	2.05%	2.55%	35	107
$94.00	Dec 4	$1.53	0.40	1.6%	1.65%	3.23%	6	6
$95.00	Dec 4	$1.18	0.34	2.7%	1.28%	3.93%	5	14
$93.00	Nov 20	$1.73	0.48	0.5%	1.87%	2.37%	54	774
$95.00	Nov 27	$1.05	0.35	2.7%	1.13%	3.79%	10	190
$94.00	Nov 20	$1.29	0.41	1.6%	1.39%	2.97%	57	240
$96.00	Dec 4	$0.90	0.28	3.7%	0.97%	4.71%	75	1
$95.00	Nov 20	$0.93	0.33	2.7%	1.00%	3.66%	2.5K	10.8K
$96.00	Nov 27	$0.75	0.28	3.7%	0.81%	4.55%	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 11,661

Total Puts 7,701

Put/Call Ratio 0.66

Net Difference 3,960

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