KO - Options Database

THE COCA-COLA CO

$92.49 -0.23%

(10/27 10:30) ◀

Tuesday, October 27, 2026 (10:35am)

▶ (10/27 11:00)

◀ 10/27 10:35 ▶

Option Volume

Detail

ℹ

Current (10/27 10:35am) 22,250

Calls: 12,943 (58%)

Puts: 9,307 (42%)

Prior (07/28) 52,136

Calls: 40,093 (77%)

Puts: 12,043 (23%)

Current vs Prior -57.32%

Calls: -67.72% (Calls)

Puts: -22.72% (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 -60.81%

Calls: -64.41%

Puts: -54.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:35am) $2.26M

Calls: $1.62M (72%)

Puts: $635.5K (28%)

Prior (07/28) $8.76M

Calls: $8.21M (94%)

Puts: $554.6K (6%)

Current vs Prior -74.22%

Calls: -80.21%

Puts: +14.58%

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 -79.19%

Calls: -80.99%

Puts: -72.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:35am) 0.72

Prior (07/28) 0.30

Current vs Prior +139.39%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +10.86%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27 10:35am) 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 2.61% | 3.56%4.32% | 7.45%

Prior 3.85% | 4.29%4.61% | 6.34%

Current vs Prior -32.30% | -17.12%-6.09% | +17.59%

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

Current vs 7-Day Avg +2.24% | +3.96%+16.63% | +2.97%

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

Current vs 7-Day Eod -32.30% | -17.12%-13.03% | -5.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.94% | 12.54%

Calls: 21.85% | 8.93%

Puts: 18.03% | 16.15%

Prior 4.81% | 4.80%

Calls: 2.76% | 4.39%

Puts: 6.86% | 5.21%

Current vs Prior +314.55% | +161.25%

Prior 7-Day Avg 18.49% | 13.47%

Calls: 16.35% | 13.70%

Puts: 20.62% | 13.24%

Current vs 7-Day Avg +7.86% | -6.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.62M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 57% vs prior. P/C ratio rising 139% - increased hedging/bearish positioning.

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 NEUTRAL

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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 20 of results (avg 7.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Nov 20	2.19	2.28	$2.24	4.0%	206	0.55	450
$81.00	Oct 30	11.25	12.00	$11.63	6.4%	8	1.00	7
$80.00	Oct 30	12.20	13.05	$12.63	6.7%	8	1.00	13
$92.50	Nov 20	1.94	2.08	$2.01	7.0%	53	0.51	5.9K
$93.00	Nov 20	1.71	1.84	$1.78	7.3%	72	0.47	774

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Nov 20	1.74	1.78	$1.76	2.3%	29	0.49	863
$93.00	Nov 20	1.98	2.14	$2.06	7.8%	16	0.53	629
$92.00	Nov 20	1.51	1.65	$1.58	8.9%	20	0.45	312

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.65, cheapest $0.68)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 6	0.44	0.51	$0.48	14.6%	333	0.24	307
$97.50	Nov 20	0.36	0.43	$0.40	17.5%	11	0.16	8.2K
$95.00	Nov 13	0.65	0.79	$0.72	19.4%	23	0.28	702
$97.00	Nov 20	0.45	0.54	$0.50	18.0%	5	0.19	667
$96.00	Nov 20	0.64	0.74	$0.69	14.5%	29	0.25	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 30	0.63	0.73	$0.68	14.7%	594	0.41	2.2K
$90.00	Nov 6	0.42	0.48	$0.45	13.3%	386	0.22	1.1K
$91.00	Nov 6	0.65	0.75	$0.70	14.3%	30	0.32	316
$87.50	Nov 20	0.32	0.38	$0.35	17.1%	6	0.14	3.7K
$90.00	Nov 13	0.62	0.74	$0.68	17.6%	219	0.27	299

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 30	18.10	20.00	$19.05	10.0%	10	1.00	2
$75.00	Oct 30	17.15	18.95	$18.05	10.0%	10	1.00	18
$76.00	Oct 30	16.10	17.35	$16.73	7.5%	10	1.00	4
$77.00	Oct 30	15.15	16.30	$15.73	7.3%	10	1.00	8
$78.00	Oct 30	14.15	15.25	$14.70	7.5%	10	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 30	5.95	7.50	$6.73	23.0%	2	0.99	1
$104.00	Oct 30	10.85	13.00	$11.93	18.0%	2	0.99	--
$105.00	Oct 30	12.00	14.20	$13.10	16.8%	2	0.99	--
$98.00	Oct 30	5.05	6.00	$5.53	17.2%	7	0.98	36
$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. 171 active (total vol 20.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	0.94	1.02	$0.98	8.2%	2.5K	0.32	10.8K
$95.00	Oct 30	0.16	0.21	$0.19	26.3%	1.9K	0.15	9.3K
$93.00	Oct 30	0.65	0.80	$0.73	20.5%	1.4K	0.42	2.9K
$94.00	Oct 30	0.34	0.43	$0.39	23.1%	732	0.27	3.8K
$98.00	Oct 30	0.01	0.02	$0.02	50.0%	585	0.02	817

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Nov 20	0.57	0.65	$0.61	13.1%	2.5K	0.22	1.0K
$87.00	Oct 30	0.01	0.02	$0.02	50.0%	708	0.02	1.1K
$90.00	Oct 30	0.17	0.22	$0.20	25.0%	616	0.15	8.0K
$92.00	Oct 30	0.63	0.73	$0.68	14.7%	594	0.41	2.2K
$89.00	Oct 30	0.07	0.12	$0.10	50.0%	570	0.08	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. 12 strikes (avg 42.9%, max 55.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 30	Nov 27	28.3%	18.2%	55.5%	25	771
$91.00	Oct 30	Nov 27	27.3%	17.8%	53.1%	287	812
$92.00	Oct 30	Dec 4	25.9%	18.3%	41.8%	315	1.9K
$95.00	Oct 30	Dec 4	27.4%	19.6%	39.9%	1.9K	9.4K
$93.00	Oct 30	Dec 4	27.7%	20.1%	37.6%	1.4K	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Nov 27	27.3%	17.8%	53.1%	283	2.3K
$90.00	Oct 30	Dec 4	28.3%	19.2%	47.1%	616	8.0K
$92.00	Oct 30	Dec 4	25.9%	18.3%	41.8%	594	2.2K
$95.00	Oct 30	Dec 4	27.4%	19.6%	39.9%	21	138
$93.00	Oct 30	Nov 27	27.7%	20.3%	36.3%	377	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 1.56, avg 3.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Nov 6	$0.57	$0.43	$0.57	68%	0.75	$91.57
$91.00	$92.00	Nov 27	$0.53	$0.47	$0.53	63%	0.89	$91.53
$93.00	$94.00	Nov 27	$0.37	$0.63	$0.37	47%	1.70	$93.37
$92.00	$93.00	Oct 30	$0.46	$0.54	$0.46	59%	1.17	$92.46
$92.00	$92.50	Nov 20	$0.23	$0.27	$0.23	55%	1.17	$92.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$94.00	Nov 20	$0.39	$0.61	$0.39	68%	1.56	$94.61
$85.00	$80.00	Dec 4	$0.15	$4.85	$0.15	11%	32.33	$84.85
$90.00	$89.00	Nov 27	$0.19	$0.81	$0.19	30%	4.26	$89.81
$92.50	$92.00	Nov 20	$0.18	$0.32	$0.18	49%	1.78	$92.32
$95.00	$94.00	Nov 27	$0.60	$0.40	$0.60	66%	0.67	$94.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 1.86, avg 0.41)

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	$0.63	$0.63	$3.37	73%	0.19	$96.63
$97.00	$98.00	Nov 27	$0.24	$0.24	$0.76	79%	0.32	$97.24

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	$0.38	$0.38	$1.62	92%	0.23	$76.62
$82.00	$81.00	Nov 6	$0.21	$0.21	$0.79	90%	0.27	$81.79
$80.00	$78.00	Nov 27	$0.12	$0.12	$1.88	94%	0.06	$79.88
$89.00	$88.00	Nov 27	$0.26	$0.26	$0.74	76%	0.35	$88.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.42, cheapest $0.39)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Oct 30	Nov 6	$0.42	27.7%	22.2%
$92.00	Oct 30	Nov 6	$0.49	25.9%	21.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Oct 30	Nov 6	$0.39	27.7%	22.2%
$92.00	Oct 30	Nov 6	$0.39	25.9%	21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.02% of stock, avg 5.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Oct 30	$1.19	$0.68	$1.87	$90.13	$93.87	2.02%
$93.00	Oct 30	$0.73	$1.22	$1.95	$91.05	$94.95	2.11%
$91.00	Oct 30	$1.88	$0.38	$2.26	$88.74	$93.26	2.44%
$94.00	Oct 30	$0.39	$1.94	$2.33	$91.67	$96.33	2.52%
$92.00	Nov 6	$1.68	$1.07	$2.75	$89.25	$94.75	2.97%
$93.00	Nov 6	$1.15	$1.61	$2.76	$90.24	$95.76	2.98%
$95.00	Oct 30	$0.19	$2.65	$2.84	$92.16	$97.84	3.07%
$91.00	Nov 6	$2.25	$0.70	$2.95	$88.05	$93.95	3.19%
$94.00	Nov 6	$0.74	$2.21	$2.95	$91.05	$96.95	3.19%
$90.00	Oct 30	$2.87	$0.20	$3.07	$86.93	$93.07	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.21% of stock, avg 1.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$89.00	Oct 30	$0.09	$0.10	$0.19	$88.81	$96.19
$95.00	$89.00	Oct 30	$0.19	$0.10	$0.29	$88.71	$95.29
$96.00	$90.00	Oct 30	$0.09	$0.20	$0.29	$89.71	$96.29
$95.00	$90.00	Oct 30	$0.19	$0.20	$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	$0.27	$0.31	$0.58	$88.42	$96.58
$94.00	$89.00	Oct 30	$0.39	$0.10	$0.49	$88.51	$94.49
$95.00	$91.00	Oct 30	$0.19	$0.38	$0.57	$90.43	$95.57
$94.00	$90.00	Oct 30	$0.39	$0.20	$0.59	$89.41	$94.59
$94.00	$91.00	Oct 30	$0.39	$0.38	$0.77	$90.23	$94.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 6.14, avg credit $0.49)

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	$1.03	$0.97	76%	1.06	$75.97	$103.03
88/89	102/103	Nov 6	$0.78	$0.22	68%	3.55	$88.22	$102.78
90/91	102/103	Nov 6	$0.90	$0.10	52%	9.00	$90.10	$102.90
89/90	102/103	Nov 6	$0.79	$0.21	62%	3.76	$89.21	$102.79
80/81	102/103	Nov 13	$0.63	$0.37	74%	1.70	$80.37	$102.63
87/88	102/103	Nov 13	$0.64	$0.36	72%	1.78	$87.36	$102.64
88/89	102/103	Nov 13	$0.70	$0.30	65%	2.33	$88.30	$102.70
78/79	99/100	Nov 6	$0.52	$0.48	82%	1.08	$78.48	$99.52
78/79	95/96	Nov 6	$0.62	$0.38	67%	1.63	$78.38	$95.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 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	Oct 30	$0.12	$0.88	32%	7.33
$94.00	$95.00	$96.00	Nov 6	$0.05	$0.95	18%	19.00
$94.00	$95.00	$96.00	Nov 27	$0.05	$0.95	14%	19.00
$92.00	$93.00	$94.00	Nov 13	$0.08	$0.92	18%	11.50
$94.00	$95.00	$96.00	Nov 13	$0.07	$0.93	16%	13.29

PUTS (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	$0.12	$0.88	26%	7.33
$90.00	$91.00	$92.00	Nov 20	$0.06	$0.94	16%	15.67
$89.00	$90.00	$91.00	Oct 30	$0.08	$0.92	18%	11.50
$92.00	$93.00	$94.00	Oct 30	$0.18	$0.82	32%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-1.53, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$94.00	1:2	Oct 30	-$0.05	$0.95
$92.00	$93.00	1:2	Oct 30	-$0.27	$0.73
$91.00	$92.00	1:2	Oct 30	-$0.50	$0.50
$95.00	$96.00	1:2	Nov 6	-$0.06	$0.94
$99.00	$100.00	1:2	Nov 6	$0.00	$1.00

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	-$0.49	$2.51
$95.00	$92.00	1:2	Dec 4	-$0.26	$2.74
$93.00	$92.00	1:2	Oct 30	-$0.14	$0.86
$85.00	$80.00	1:2	Dec 4	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 1.62%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$94.00	Dec 4	$1.50	0.40	1.6%	1.62%	3.25%	17	6
$93.00	Dec 4	$1.83	0.46	0.6%	1.98%	2.53%	51	107
$93.00	Nov 27	$1.80	0.47	0.6%	1.95%	2.50%	16	216
$94.00	Nov 27	$1.43	0.40	1.6%	1.55%	3.18%	1	98
$92.50	Nov 20	$1.94	0.51	0.0%	2.10%	2.11%	53	5.9K
$93.00	Nov 20	$1.71	0.47	0.6%	1.85%	2.40%	72	774
$95.00	Dec 4	$1.08	0.33	2.7%	1.17%	3.88%	6	14
$95.00	Nov 27	$1.03	0.34	2.7%	1.11%	3.83%	10	190
$94.00	Nov 20	$1.24	0.39	1.6%	1.34%	2.97%	64	240
$95.00	Nov 20	$0.94	0.32	2.7%	1.02%	3.73%	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 12,943

Total Puts 9,307

Put/Call Ratio 0.72

Net Difference 3,636

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