KO - Options Database

THE COCA-COLA CO

$91.18 -1.64%

(10/27 15:00) ◀

Tuesday, October 27, 2026 (4:00pm)

▶ (10/27 18:02)

◀ 10/27 16:00 ▶

Option Volume

Detail

ℹ

Current (10/27 4:00pm) 70,913

Calls: 46,313 (65%)

Puts: 24,600 (35%)

Prior (09/21) 41,374

Calls: 25,047 (61%)

Puts: 16,327 (39%)

Current vs Prior +71.40%

Calls: +84.90% (Calls)

Puts: +50.67% (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 +24.89%

Calls: +27.35%

Puts: +20.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 4:00pm) $6.45M

Calls: $3.51M (55%)

Puts: $2.93M (45%)

Prior (09/21) $7.22M

Calls: $4.85M (67%)

Puts: $2.37M (33%)

Current vs Prior -10.70%

Calls: -27.52%

Puts: +23.71%

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 -40.64%

Calls: -58.89%

Puts: +26.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 4:00pm) 0.53

Prior (09/21) 0.65

Current vs Prior -18.51%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -18.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 4:00pm) 745,759

Calls: 401,803 (54%)

Puts: 343,956 (46%)

Prior (09/21) 595,378

Calls: 316,095 (53%)

Puts: 279,283 (47%)

Current vs Prior +25.26%

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 2.45% | 3.31%4.55% | 7.13%

Prior 3.85% | 4.29%4.61% | 6.34%

Current vs Prior -36.45% | -22.83%-1.17% | +12.53%

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

Current vs 7-Day Avg -4.04% | -3.20%+22.75% | -1.46%

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

Current vs 7-Day Eod -36.45% | -22.83%-8.48% | -9.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.61% | 25.85%

Calls: 5.66% | 28.67%

Puts: 7.55% | 23.03%

Prior 4.81% | 4.80%

Calls: 2.76% | 4.39%

Puts: 6.86% | 5.21%

Current vs Prior +37.42% | +438.54%

Prior 7-Day Avg 18.49% | 13.47%

Calls: 16.35% | 13.70%

Puts: 20.62% | 13.24%

Current vs 7-Day Avg -64.25% | +91.95%

Liquidity Pricy

Add Card

🤖 AI Insights

Above-average activity with volume up 71% vs prior. Bullish P/C ratio of 0.53. Rising open interest (up 25%) indicates new positions being established.

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
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 5 of results (avg 8.0%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	6.40	6.80	$6.60	6.1%	8	0.92	4.1K
$78.00	Oct 30	13.10	14.15	$13.63	7.7%	26	1.00	8
$74.00	Nov 13	17.05	18.50	$17.77	8.2%	1	0.89	1
$74.00	Oct 30	17.05	18.60	$17.83	8.7%	26	1.00	2
$81.00	Nov 6	10.20	11.20	$10.70	9.3%	4	0.93	4

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.38, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 30	0.10	0.12	$0.11	18.2%	2.3K	0.11	3.8K
$95.00	Oct 30	0.05	0.06	$0.06	16.7%	3.6K	0.06	9.3K
$92.00	Oct 30	0.47	0.54	$0.51	13.7%	1.6K	0.38	1.9K
$95.00	Nov 6	0.20	0.23	$0.22	13.6%	1.6K	0.14	307
$94.00	Nov 6	0.35	0.39	$0.37	10.8%	146	0.21	443

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Nov 20	0.46	0.53	$0.50	14.0%	367	0.19	3.7K
$88.00	Nov 20	0.54	0.63	$0.59	15.3%	551	0.22	654

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 30	17.05	18.60	$17.83	8.7%	26	1.00	2
$75.00	Oct 30	16.00	18.35	$17.18	13.7%	26	1.00	18
$82.00	Oct 30	9.10	10.75	$9.93	16.6%	30	1.00	4
$76.00	Oct 30	15.05	17.35	$16.20	14.2%	26	1.00	4
$77.00	Oct 30	14.10	16.25	$15.18	14.2%	26	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 30	3.40	3.95	$3.68	14.9%	51	1.00	94
$96.00	Oct 30	4.30	5.00	$4.65	15.1%	7	1.00	30
$97.00	Oct 30	4.65	6.05	$5.35	26.2%	5	1.00	7
$98.00	Oct 30	5.25	7.00	$6.13	28.5%	7	1.00	36
$99.00	Oct 30	6.25	8.80	$7.53	33.9%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 61.4K, top 14.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Nov 20	0.16	0.22	$0.19	31.6%	14.2K	0.09	722
$95.00	Nov 20	0.53	0.64	$0.59	18.6%	4.4K	0.23	10.8K
$95.00	Oct 30	0.05	0.06	$0.06	16.7%	3.6K	0.06	9.3K
$93.00	Oct 30	0.20	0.26	$0.23	26.1%	2.7K	0.21	2.9K
$94.00	Oct 30	0.10	0.12	$0.11	18.2%	2.3K	0.11	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Nov 20	0.54	0.91	$0.73	50.7%	3.1K	0.28	1.0K
$92.00	Oct 30	1.11	1.30	$1.21	15.7%	2.5K	0.64	2.2K
$89.00	Oct 30	0.10	0.15	$0.13	38.5%	1.8K	0.12	7.7K
$90.00	Oct 30	0.31	0.38	$0.35	20.0%	1.1K	0.26	8.0K
$91.00	Oct 30	0.54	0.71	$0.63	27.0%	1.1K	0.43	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 27.7%, max 45.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 30	Nov 27	26.2%	18.6%	41.0%	161	771
$91.00	Oct 30	Dec 4	24.0%	17.9%	34.3%	446	543
$93.00	Oct 30	Dec 4	23.7%	20.2%	17.3%	2.8K	3.0K
$92.00	Oct 30	Dec 4	23.5%	20.3%	16.0%	1.6K	1.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 30	Dec 4	26.2%	18.0%	45.3%	1.1K	8.0K
$91.00	Oct 30	Dec 4	24.0%	17.9%	34.3%	1.1K	2.3K
$93.00	Oct 30	Dec 4	23.7%	20.2%	17.3%	530	1.4K
$92.00	Oct 30	Dec 4	23.5%	20.3%	16.0%	2.5K	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 0.54, avg 2.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Oct 30	$0.65	$0.35	$0.65	100%	0.54	$74.65
$88.00	$89.00	Nov 6	$0.61	$0.39	$0.61	86%	0.64	$88.61
$87.50	$89.00	Nov 20	$1.00	$0.50	$1.00	81%	0.50	$88.50
$91.00	$92.00	Nov 27	$0.33	$0.67	$0.33	55%	2.03	$91.33
$87.00	$91.00	Dec 4	$2.64	$1.36	$2.64	79%	0.52	$89.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$95.00	Nov 20	$0.53	$0.47	$0.53	85%	0.89	$95.47
$97.50	$97.00	Nov 20	$0.22	$0.28	$0.22	92%	1.27	$97.28
$95.00	$93.00	Dec 4	$1.25	$0.75	$1.25	72%	0.60	$93.75
$94.00	$93.00	Nov 20	$0.58	$0.42	$0.58	71%	0.72	$93.42
$90.00	$89.00	Dec 4	$0.26	$0.74	$0.26	40%	2.85	$89.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 1.08, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Nov 13	$0.52	$0.52	$0.48	86%	1.08	$102.52
$92.00	$93.00	Nov 27	$0.68	$0.68	$0.32	53%	2.12	$92.68
$101.00	$102.00	Nov 27	$0.17	$0.17	$0.83	91%	0.20	$101.17
$92.50	$93.00	Nov 20	$0.31	$0.31	$0.19	58%	1.63	$92.81
$96.00	$97.00	Dec 4	$0.27	$0.27	$0.73	78%	0.37	$96.27

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
$90.00	$89.00	Nov 27	$0.48	$0.48	$0.52	62%	0.92	$89.52
$89.00	$88.00	Dec 4	$0.43	$0.43	$0.57	66%	0.75	$88.57
$90.00	$89.00	Nov 20	$0.45	$0.45	$0.55	63%	0.82	$89.55
$82.00	$81.00	Nov 6	$0.21	$0.21	$0.79	89%	0.27	$81.79

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

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 30	Nov 6	$0.48	24.0%	20.1%
$92.00	Oct 30	Nov 6	$0.48	23.5%	21.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 30	Nov 6	$0.42	24.0%	20.1%
$92.00	Oct 30	Nov 6	$0.31	23.5%	21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 1.81% of stock, avg 5.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$91.00	Oct 30	$1.02	$0.63	$1.65	$89.35	$92.65	1.81%
$92.00	Oct 30	$0.51	$1.21	$1.72	$90.28	$93.72	1.89%
$90.00	Oct 30	$1.74	$0.35	$2.09	$87.91	$92.09	2.29%
$93.00	Oct 30	$0.23	$1.89	$2.12	$90.88	$95.12	2.33%
$92.00	Nov 6	$0.99	$1.52	$2.51	$89.49	$94.51	2.75%
$91.00	Nov 6	$1.50	$1.05	$2.55	$88.45	$93.55	2.80%
$93.00	Nov 6	$0.59	$2.11	$2.70	$90.30	$95.70	2.96%
$89.00	Oct 30	$2.63	$0.13	$2.76	$86.24	$91.76	3.03%
$90.00	Nov 6	$2.16	$0.65	$2.81	$87.19	$92.81	3.08%
$94.00	Oct 30	$0.11	$2.71	$2.82	$91.18	$96.82	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.12% of stock, avg 1.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$88.00	Oct 30	$0.06	$0.05	$0.11	$87.89	$96.11
$95.00	$88.00	Oct 30	$0.06	$0.05	$0.11	$87.89	$95.11
$94.00	$88.00	Oct 30	$0.11	$0.05	$0.16	$87.84	$94.16
$95.00	$89.00	Oct 30	$0.06	$0.13	$0.19	$88.81	$95.19
$96.00	$89.00	Oct 30	$0.06	$0.13	$0.19	$88.81	$96.19
$94.00	$89.00	Oct 30	$0.11	$0.13	$0.24	$88.76	$94.24
$93.00	$88.00	Oct 30	$0.23	$0.05	$0.28	$87.72	$93.28
$96.00	$88.00	Nov 6	$0.13	$0.23	$0.36	$87.64	$96.36
$93.00	$89.00	Oct 30	$0.23	$0.13	$0.36	$88.64	$93.36
$95.00	$88.00	Nov 6	$0.22	$0.23	$0.45	$87.55	$95.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.70, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
86/87	102/103	Nov 13	$0.63	$0.37	73%	1.70	$86.37	$102.63
87/88	102/103	Nov 13	$0.68	$0.32	67%	2.12	$87.32	$102.68
89/90	102/103	Nov 13	$0.81	$0.19	52%	4.26	$89.19	$102.81
88/89	102/103	Nov 13	$0.71	$0.29	60%	2.45	$88.29	$102.71
78/79	94/95	Nov 6	$0.56	$0.44	70%	1.27	$78.44	$94.56
78/79	93/94	Nov 6	$0.63	$0.37	60%	1.70	$78.37	$93.63
88/89	96/97	Dec 4	$0.70	$0.30	44%	2.33	$88.30	$96.70
84/85	101/102	Nov 27	$0.34	$0.66	80%	0.52	$84.66	$101.34
83/84	96/97	Dec 4	$0.46	$0.54	67%	0.85	$83.54	$96.46
84/85	104/105	Nov 27	$0.28	$0.72	82%	0.39	$84.72	$104.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$91.00	$92.00	$93.00	Nov 13	$0.07	$0.93	21%	13.29
$91.00	$92.00	$93.00	Nov 6	$0.11	$0.89	25%	8.09
$93.00	$94.00	$95.00	Nov 6	$0.07	$0.93	17%	13.29
$90.00	$91.00	$92.00	Oct 30	$0.21	$0.79	36%	3.76
$93.00	$94.00	$95.00	Oct 30	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$91.00	$92.00	$93.00	Oct 30	$0.10	$0.90	41%	9.00
$89.00	$90.00	$91.00	Oct 30	$0.06	$0.94	31%	15.67
$90.00	$91.00	$92.00	Nov 6	$0.07	$0.93	26%	13.29
$92.00	$93.00	$94.00	Oct 30	$0.14	$0.86	31%	6.14
$91.00	$92.00	$93.00	Nov 6	$0.12	$0.88	26%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-2.38, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$92.00	1:2	Oct 30	$0.00	$1.00
$90.00	$91.00	1:2	Oct 30	-$0.30	$0.70
$100.00	$103.00	1:2	Dec 4	-$0.02	$2.98
$92.00	$93.00	1:2	Nov 6	-$0.19	$0.81
$93.00	$94.00	1:2	Nov 6	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$99.00	1:2	Oct 30	-$2.38	$2.62
$92.00	$91.00	1:2	Oct 30	-$0.05	$0.95
$93.00	$92.00	1:2	Oct 30	-$0.53	$0.47
$91.00	$90.00	1:2	Oct 30	-$0.07	$0.93
$91.00	$90.00	1:2	Nov 6	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 1.94%, avg 0.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Dec 4	$1.77	0.46	0.9%	1.94%	2.84%	11	12
$93.00	Dec 4	$1.37	0.39	2.0%	1.50%	3.50%	74	107
$92.00	Nov 27	$1.67	0.47	0.9%	1.83%	2.73%	35	48
$94.00	Dec 4	$1.08	0.33	3.1%	1.18%	4.28%	19	6
$93.00	Nov 27	$1.22	0.39	2.0%	1.34%	3.33%	37	216
$92.00	Nov 20	$1.47	0.46	0.9%	1.61%	2.51%	515	450
$95.00	Dec 4	$0.76	0.28	4.2%	0.83%	5.02%	16	14
$94.00	Nov 27	$0.91	0.32	3.1%	1.00%	4.09%	36	98
$92.50	Nov 20	$1.25	0.42	1.4%	1.37%	2.82%	234	5.9K
$95.00	Nov 27	$0.64	0.26	4.2%	0.70%	4.89%	14	190

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 46,313

Total Puts 24,600

Put/Call Ratio 0.53

Net Difference 21,713

Prior's Put/Call Breakdown

Total Calls 25,047

Total Puts 16,327

Put/Call Ratio 0.65

Net Difference 8,720

Prior 7-Day Put/Call Summary

Total Calls 254,559

Total Puts 142,895

Average Put/Call Ratio 0.65

Ratio Trend Falling

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