KO - Options Database

THE COCA-COLA CO

$92.60 -0.11%

(10/27 10:15) ◀

Tuesday, October 27, 2026 (10:20am)

▶ (10/27 10:25)

◀ 10/27 10:20 ▶

Option Volume

Detail

ℹ

Current (10/27 10:20am) 19,972

Calls: 11,882 (59%)

Puts: 8,090 (41%)

Prior (07/28) 52,136

Calls: 40,093 (77%)

Puts: 12,043 (23%)

Current vs Prior -61.69%

Calls: -70.36% (Calls)

Puts: -32.82% (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 -64.83%

Calls: -67.33%

Puts: -60.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:20am) $1.88M

Calls: $1.37M (73%)

Puts: $506.3K (27%)

Prior (07/28) $8.76M

Calls: $8.21M (94%)

Puts: $554.6K (6%)

Current vs Prior -78.59%

Calls: -83.32%

Puts: -8.70%

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 -82.72%

Calls: -83.97%

Puts: -78.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:20am) 0.68

Prior (07/28) 0.30

Current vs Prior +126.67%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +4.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:20am) 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% | 3.48%4.47% | 7.52%

Prior 3.85% | 4.29%4.61% | 6.34%

Current vs Prior -30.41% | -18.98%-2.92% | +18.64%

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

Current vs 7-Day Avg +5.08% | +1.62%+20.57% | +3.90%

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

Current vs 7-Day Eod -30.41% | -18.98%-10.10% | -4.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.40% | 7.91%

Calls: 11.11% | 10.53%

Puts: 17.70% | 5.30%

Prior 4.81% | 4.80%

Calls: 2.76% | 4.39%

Puts: 6.86% | 5.21%

Current vs Prior +199.38% | +64.79%

Prior 7-Day Avg 18.49% | 13.47%

Calls: 16.35% | 13.70%

Puts: 20.62% | 13.24%

Current vs 7-Day Avg -22.11% | -41.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.37M). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 62% 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
10:20	BULLISH	BULLISH	BULLISH
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 21 of results (avg 7.1%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 30	14.15	15.05	$14.60	6.2%	6	0.99	8
$93.00	Nov 27	1.95	2.08	$2.02	6.4%	15	0.48	216
$79.00	Oct 30	13.20	14.10	$13.65	6.6%	6	0.99	3
$83.00	Oct 30	9.45	10.15	$9.80	7.1%	6	0.99	9
$80.00	Oct 30	12.35	13.35	$12.85	7.8%	6	0.99	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Nov 20	1.13	1.16	$1.15	2.6%	158	0.35	506
$92.50	Nov 20	1.71	1.76	$1.74	2.9%	9	0.48	863
$94.00	Nov 20	2.51	2.61	$2.56	3.9%	32	0.60	596
$92.00	Nov 20	1.50	1.58	$1.54	5.2%	18	0.44	312
$93.00	Nov 6	1.47	1.55	$1.51	5.3%	25	0.54	270

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.62, cheapest $0.43)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 30	0.40	0.46	$0.43	14.0%	716	0.29	3.8K
$93.00	Oct 30	0.76	0.84	$0.80	10.0%	1.3K	0.45	2.9K
$97.50	Nov 20	0.40	0.48	$0.44	18.2%	9	0.17	8.2K
$96.00	Nov 20	0.67	0.78	$0.73	15.1%	2	0.25	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 30	0.58	0.69	$0.64	17.2%	532	0.39	2.2K
$89.00	Nov 6	0.27	0.29	$0.28	7.1%	48	0.15	954
$90.00	Nov 6	0.42	0.48	$0.45	13.3%	158	0.22	1.1K
$91.00	Nov 6	0.66	0.72	$0.69	8.7%	27	0.31	316
$89.00	Nov 20	0.58	0.62	$0.60	6.7%	2.5K	0.21	1.0K

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
$75.00	Nov 20	16.80	19.05	$17.93	12.5%	--	1.00	172
$77.50	Nov 20	14.05	16.25	$15.15	14.5%	--	1.00	635
$80.00	Nov 20	11.70	13.45	$12.58	13.9%	--	1.00	1.1K
$82.00	Oct 30	10.20	11.55	$10.88	12.4%	6	1.00	4
$75.00	Oct 30	17.15	18.95	$18.05	10.0%	6	1.00	18

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. 159 active (total vol 18.3K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	0.96	1.12	$1.04	15.4%	2.5K	0.33	10.8K
$95.00	Oct 30	0.19	0.25	$0.22	27.3%	1.9K	0.17	9.3K
$93.00	Oct 30	0.76	0.84	$0.80	10.0%	1.3K	0.45	2.9K
$94.00	Oct 30	0.40	0.46	$0.43	14.0%	716	0.29	3.8K
$98.00	Oct 30	0.01	0.02	$0.02	50.0%	578	0.02	817

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Nov 20	0.58	0.62	$0.60	6.7%	2.5K	0.21	1.0K
$87.00	Oct 30	0.01	0.02	$0.02	50.0%	707	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	0.58	0.69	$0.64	17.2%	532	0.39	2.2K
$89.00	Oct 30	0.07	0.10	$0.09	33.3%	515	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 41.2%, max 51.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Nov 27	27.0%	17.8%	51.9%	281	812
$92.00	Oct 30	Dec 4	26.5%	18.0%	46.8%	297	1.9K
$95.00	Oct 30	Dec 4	27.8%	20.8%	33.7%	1.9K	9.4K
$94.00	Oct 30	Dec 4	27.4%	20.6%	32.9%	724	3.8K
$93.00	Oct 30	Dec 4	27.8%	21.1%	32.1%	1.4K	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Nov 27	27.0%	17.8%	51.9%	268	2.3K
$92.00	Oct 30	Dec 4	26.5%	18.0%	46.8%	532	2.2K
$94.00	Oct 30	Nov 27	27.4%	18.8%	45.5%	1	297
$93.00	Oct 30	Nov 27	27.8%	20.4%	36.3%	269	1.5K
$95.00	Oct 30	Dec 4	27.8%	20.8%	33.7%	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 1.08, avg 3.20)

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	40%	4.00	$94.20
$91.00	$92.00	Nov 27	$0.50	$0.50	$0.50	64%	1.00	$91.50
$94.00	$95.00	Nov 13	$0.23	$0.77	$0.23	37%	3.35	$94.23
$92.00	$93.00	Nov 6	$0.49	$0.51	$0.49	58%	1.04	$92.49

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	$0.51	$0.49	$0.51	63%	0.96	$93.49
$94.00	$93.00	Nov 20	$0.49	$0.51	$0.49	60%	1.04	$93.51
$78.00	$76.00	Nov 13	$0.11	$1.89	$0.11	10%	17.18	$77.89
$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. 61 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	$0.41	$0.41	$0.59	84%	0.69	$99.41
$96.00	$100.00	Dec 4	$0.73	$0.73	$3.27	72%	0.22	$96.73
$93.00	$94.00	Nov 27	$0.59	$0.59	$0.41	52%	1.44	$93.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 6	$0.41	$0.41	$0.59	91%	0.69	$78.59
$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	$0.38	$0.38	$0.62	66%	0.61	$89.62
$88.00	$87.00	Nov 27	$0.20	$0.20	$0.80	82%	0.25	$87.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.38, cheapest $0.36)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.36	26.5%	20.7%
$93.00	Oct 30	Nov 6	$0.42	27.8%	22.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.36	26.5%	20.7%
$93.00	Oct 30	Nov 6	$0.38	27.8%	22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 2.08% of stock, avg 5.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Oct 30	$0.80	$1.13	$1.93	$91.07	$94.93	2.08%
$92.00	Oct 30	$1.35	$0.64	$1.99	$90.01	$93.99	2.15%
$94.00	Oct 30	$0.43	$1.84	$2.27	$91.73	$96.27	2.45%
$91.00	Oct 30	$2.07	$0.34	$2.41	$88.59	$93.41	2.60%
$92.00	Nov 6	$1.71	$1.00	$2.71	$89.29	$94.71	2.93%
$93.00	Nov 6	$1.22	$1.51	$2.73	$90.27	$95.73	2.95%
$95.00	Oct 30	$0.22	$2.66	$2.88	$92.12	$97.88	3.11%
$94.00	Nov 6	$0.79	$2.17	$2.96	$91.04	$96.96	3.20%
$90.00	Oct 30	$2.87	$0.18	$3.05	$86.95	$93.05	3.29%
$91.00	Nov 6	$2.42	$0.69	$3.11	$87.89	$94.11	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 1.96%)

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	$0.22	$0.09	$0.31	$88.69	$95.31
$95.00	$90.00	Oct 30	$0.22	$0.18	$0.40	$89.60	$95.40
$96.00	$91.00	Oct 30	$0.09	$0.34	$0.43	$90.57	$96.43
$96.00	$89.00	Nov 6	$0.29	$0.28	$0.57	$88.43	$96.57
$95.00	$91.00	Oct 30	$0.22	$0.34	$0.56	$90.44	$95.56
$94.00	$89.00	Oct 30	$0.43	$0.09	$0.52	$88.48	$94.52
$94.00	$90.00	Oct 30	$0.43	$0.18	$0.61	$89.39	$94.61
$96.00	$90.00	Nov 6	$0.29	$0.45	$0.74	$89.26	$96.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 6.14, avg credit $0.53)

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	$0.76	$0.24	69%	3.17	$88.24	$102.76
89/90	102/103	Nov 6	$0.82	$0.18	62%	4.56	$89.18	$102.82
90/91	102/103	Nov 6	$0.89	$0.11	53%	8.09	$90.11	$102.89
90/91	102/103	Nov 13	$0.86	$0.14	51%	6.14	$90.14	$102.86
80/81	102/103	Nov 13	$0.63	$0.37	74%	1.70	$80.37	$102.63
88/89	102/103	Nov 13	$0.66	$0.34	67%	1.94	$88.34	$102.66
89/90	102/103	Nov 13	$0.73	$0.27	60%	2.70	$89.27	$102.73
78/79	95/96	Nov 6	$0.62	$0.38	66%	1.63	$78.38	$95.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.00	$93.00	$94.00	Nov 6	$0.06	$0.94	23%	15.67
$90.00	$91.00	$92.00	Oct 30	$0.08	$0.92	25%	11.50
$94.00	$95.00	$96.00	Oct 30	$0.08	$0.92	21%	11.50
$82.50	$85.00	$87.50	Nov 20	$0.08	$2.42	8%	30.25
$94.00	$95.00	$96.00	Nov 6	$0.08	$0.92	19%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$93.00	$94.00	$95.00	Oct 30	$0.11	$0.89	28%	8.09
$90.00	$91.00	$92.00	Nov 6	$0.07	$0.93	20%	13.29
$92.00	$93.00	$94.00	Nov 13	$0.07	$0.93	20%	13.29
$91.00	$92.00	$93.00	Nov 13	$0.07	$0.93	19%	13.29
$94.00	$95.00	$96.00	Nov 20	$0.05	$0.95	15%	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. 118 found (best net $-1.53, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$94.00	1:2	Oct 30	-$0.06	$0.94
$92.00	$93.00	1:2	Oct 30	-$0.25	$0.75
$87.50	$90.00	1:2	Nov 20	-$1.85	$0.65
$95.00	$96.00	1:2	Nov 6	-$0.08	$0.92
$91.00	$92.00	1:2	Oct 30	-$0.63	$0.37

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	-$0.15	$0.85
$94.00	$93.00	1:2	Oct 30	-$0.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.16%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Dec 4	$2.00	0.46	0.4%	2.16%	2.59%	51	107
$93.00	Nov 27	$1.95	0.48	0.4%	2.11%	2.54%	15	216
$94.00	Dec 4	$1.53	0.40	1.5%	1.65%	3.16%	8	6
$95.00	Dec 4	$1.18	0.34	2.6%	1.27%	3.87%	5	14
$93.00	Nov 20	$1.73	0.48	0.4%	1.87%	2.30%	54	774
$95.00	Nov 27	$1.05	0.34	2.6%	1.13%	3.73%	10	190
$96.00	Dec 4	$0.90	0.28	3.7%	0.97%	4.64%	75	1
$94.00	Nov 20	$1.29	0.40	1.5%	1.39%	2.90%	57	240
$95.00	Nov 20	$0.96	0.33	2.6%	1.04%	3.63%	2.5K	10.8K
$96.00	Nov 27	$0.75	0.27	3.7%	0.81%	4.48%	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 11,882

Total Puts 8,090

Put/Call Ratio 0.68

Net Difference 3,792

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