KO - Options Database

THE COCA-COLA CO

$87.77 +2.27%

$87.76 (-0.01%)🌙

as of 10/08 06:28 PM

(10/7 18:30) ◀

Thursday, October 8, 2026 (6:28pm)

▶ (10/12 18:30)

◀ 10/8 18:28 ▶

Option Volume

Detail

ℹ

Current (10/08) 38,044

Calls: 27,194 (71%)

Puts: 10,850 (29%)

Prior (10/07) 20,101

Calls: 11,371 (57%)

Puts: 8,730 (43%)

Current vs Prior +89.26%

Calls: +139.15% (Calls)

Puts: +24.28% (Puts)

Prior 7-Day Total 238,939

Calls: 158,824 (66%)

Puts: 80,115 (34%)

Prior 7-Day Average 34,134

Calls: 22,689 (66%)

Puts: 11,445 (34%)

Current vs Prior 7-Day Avg +11.45%

Calls: +19.85%

Puts: -5.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $5.01M

Calls: $4.01M (80%)

Puts: $1.00M (20%)

Prior (10/07) $2.60M

Calls: $1.68M (65%)

Puts: $917.7K (35%)

Current vs Prior +92.70%

Calls: +138.36%

Puts: +9.05%

Prior 7-Day Total $30.21M

Calls: $20.98M (69%)

Puts: $9.23M (31%)

Prior 7-Day Average $4.32M

Calls: $3.00M (69%)

Puts: $1.32M (31%)

Current vs Prior 7-Day Avg +16.06%

Calls: +33.72%

Puts: -24.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.40

Prior (10/07) 0.77

Current vs Prior -48.03%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -31.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 461,738

Calls: 258,918 (56%)

Puts: 202,820 (44%)

Prior (10/07) 444,142

Calls: 253,217 (57%)

Puts: 190,925 (43%)

Current vs Prior +3.96%

Prior 7-Day Total 3,174,456

Calls: 1,845,098 (58%)

Puts: 1,329,358 (42%)

Prior 7-Day Average 453,493

Calls: 263,585 (58%)

Puts: 189,908 (42%)

Current vs Prior 7-Day Avg +1.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.80% | 2.54%2.54% | 7.23%

Prior 1.95% | 2.94%2.94% | 7.40%

Current vs Prior -7.49% | -13.47%-13.48% | -2.22%

Prior 7-Day Avg 2.05% | 3.06%3.35% | 7.66%

Current vs 7-Day Avg -12.15% | -16.85%-24.27% | -5.54%

Prior 7-Day Eod 1.95% | 2.94%2.94% | 7.40%

Current vs 7-Day Eod -7.49% | -13.47%-13.48% | -2.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.70% | 25.62%

Calls: 11.90% | 35.04%

Puts: 27.50% | 16.20%

Prior 19.70% | 25.62%

Calls: 11.90% | 35.04%

Puts: 27.50% | 16.20%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.70% | 25.62%

Calls: 11.90% | 35.04%

Puts: 27.50% | 16.20%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.01M) vs puts ($1.00M). Elevated premium activity with dollar volume up 93% vs prior. Above-average activity with volume up 89% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (27,194 calls vs 10,850 puts).

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 6.8%, best 4.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Nov 20	2.81	2.93	$2.87	4.2%	211	0.53	3.3K
$90.00	Nov 20	1.66	1.81	$1.74	8.6%	357	0.38	9.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 30	0.81	0.85	$0.83	4.8%	120	0.27	832
$90.00	Oct 30	3.00	3.25	$3.13	8.0%	1	0.66	17
$87.50	Nov 20	2.13	2.32	$2.22	8.6%	99	0.47	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.68, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 23	0.15	0.18	$0.16	18.8%	17	0.11	687
$90.00	Oct 23	0.45	0.54	$0.50	18.0%	102	0.26	408
$88.00	Oct 16	0.83	0.99	$0.91	17.6%	950	0.47	2.3K
$89.00	Oct 23	0.76	0.89	$0.83	15.7%	153	0.37	749
$91.00	Oct 30	0.71	0.86	$0.78	19.2%	213	0.27	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 16	0.29	0.35	$0.32	18.8%	366	0.23	1.5K
$87.50	Oct 16	0.72	0.82	$0.77	13.0%	231	0.45	2.4K
$87.00	Oct 23	0.82	0.98	$0.90	17.8%	38	0.39	88
$85.00	Oct 30	0.81	0.85	$0.83	4.8%	120	0.27	832
$85.00	Nov 6	0.90	1.05	$0.98	15.3%	18	0.28	73

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 9	5.95	8.10	$7.03	30.6%	25	0.99	31
$83.00	Oct 9	4.15	5.85	$5.00	34.0%	6	0.99	35
$75.00	Oct 16	11.90	14.15	$13.03	17.3%	11	0.99	19
$75.00	Oct 9	12.25	14.15	$13.20	14.4%	10	0.99	16
$80.00	Oct 9	6.90	9.90	$8.40	35.7%	25	0.99	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	1.80	2.71	$2.26	40.3%	25	1.00	--
$91.00	Oct 9	2.78	3.95	$3.37	34.7%	104	1.00	--
$92.00	Oct 9	3.95	4.40	$4.18	10.8%	38	1.00	--
$91.00	Oct 16	2.80	4.45	$3.63	45.5%	1	0.90	16
$89.00	Oct 9	1.00	1.54	$1.27	42.5%	29	0.89	108

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 29.3K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 9	0.06	0.08	$0.07	28.6%	3.6K	0.13	1.8K
$88.00	Oct 9	0.29	0.39	$0.34	29.4%	2.2K	0.44	8.7K
$90.00	Oct 16	0.22	0.29	$0.26	26.9%	1.3K	0.19	7.6K
$87.00	Oct 9	0.86	1.28	$1.07	39.3%	1.2K	0.80	8.5K
$87.00	Oct 16	1.38	1.66	$1.52	18.4%	1.2K	0.65	914

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 9	0.02	0.03	$0.03	33.3%	1.6K	0.05	3.8K
$85.00	Oct 9	0.00	0.15	$0.08	187.5%	688	0.08	3.2K
$87.00	Oct 9	0.09	0.14	$0.12	41.7%	613	0.20	1.9K
$85.00	Oct 16	0.15	0.19	$0.17	23.5%	521	0.13	5.7K
$88.00	Oct 16	0.99	1.11	$1.05	11.4%	462	0.53	709

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 253.3%, max 729.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 9	Oct 16	185.9%	22.4%	729.0%	18	12
$88.00	Oct 9	Nov 13	24.1%	20.0%	20.4%	2.2K	8.8K
$87.00	Oct 9	Nov 13	22.7%	20.1%	13.0%	1.2K	8.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 9	Nov 13	185.9%	22.6%	724.3%	10	551
$88.00	Oct 9	Nov 13	24.1%	20.0%	20.4%	413	600
$87.00	Oct 9	Nov 13	22.7%	20.1%	13.0%	633	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 0.54, avg 3.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Oct 9	$0.65	$0.35	$0.65	100%	0.54	$81.65
$82.50	$83.00	Oct 16	$0.33	$0.17	$0.33	97%	0.52	$82.83
$96.00	$100.00	Nov 6	$0.10	$3.90	$0.10	10%	39.00	$96.10
$90.00	$91.00	Nov 6	$0.25	$0.75	$0.25	36%	3.00	$90.25
$94.00	$96.00	Nov 13	$0.18	$1.82	$0.18	17%	10.11	$94.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$90.00	Oct 23	$0.66	$0.34	$0.66	82%	0.52	$90.34
$90.00	$87.50	Nov 20	$1.26	$1.24	$1.26	62%	0.98	$88.74
$89.00	$88.00	Oct 16	$0.53	$0.47	$0.53	68%	0.89	$88.47
$87.00	$86.00	Nov 6	$0.31	$0.69	$0.31	43%	2.23	$86.69
$88.00	$87.00	Oct 30	$0.40	$0.60	$0.40	50%	1.50	$87.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.54, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$97.50	Nov 20	$0.34	$0.34	$2.16	84%	0.16	$95.34
$92.00	$93.00	Nov 6	$0.34	$0.34	$0.66	75%	0.52	$92.34
$92.00	$93.00	Oct 30	$0.24	$0.24	$0.76	79%	0.32	$92.24
$91.00	$92.00	Oct 23	$0.18	$0.18	$0.82	81%	0.22	$91.18
$92.50	$95.00	Nov 20	$0.50	$0.50	$2.00	74%	0.25	$93.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$75.00	Oct 9	$1.05	$1.05	$1.95	84%	0.54	$76.95
$87.00	$86.00	Oct 30	$0.51	$0.51	$0.49	58%	1.04	$86.49
$86.00	$85.00	Oct 23	$0.29	$0.29	$0.71	71%	0.41	$85.71
$85.00	$84.00	Nov 13	$0.33	$0.33	$0.67	70%	0.49	$84.67
$84.00	$83.00	Oct 30	$0.23	$0.23	$0.77	79%	0.30	$83.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.06, cheapest $0.54)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Oct 9	Oct 16	$0.57	24.1%	19.7%
$87.50	Oct 16	Nov 20	$1.69	17.6%	19.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Oct 9	Oct 16	$0.54	24.1%	19.7%
$87.50	Oct 16	Nov 20	$1.45	17.6%	19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 0.97% of stock, avg 4.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Oct 9	$0.34	$0.51	$0.85	$87.15	$88.85	0.97%
$87.00	Oct 9	$1.07	$0.12	$1.19	$85.81	$88.19	1.36%
$89.00	Oct 9	$0.07	$1.27	$1.34	$87.66	$90.34	1.53%
$86.00	Oct 9	$1.84	$0.03	$1.87	$84.13	$87.87	2.13%
$87.50	Oct 16	$1.18	$0.77	$1.95	$85.55	$89.45	2.22%
$88.00	Oct 16	$0.91	$1.05	$1.96	$86.04	$89.96	2.23%
$87.00	Oct 16	$1.52	$0.53	$2.05	$84.95	$89.05	2.34%
$89.00	Oct 16	$0.50	$1.58	$2.08	$86.92	$91.08	2.37%
$90.00	Oct 9	$0.02	$2.26	$2.28	$87.72	$92.28	2.60%
$88.00	Oct 23	$1.28	$1.28	$2.56	$85.44	$90.56	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.11% of stock, avg 2.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$86.00	Oct 9	$0.07	$0.03	$0.10	$85.90	$89.10
$89.00	$85.00	Oct 9	$0.07	$0.08	$0.15	$84.85	$89.15
$89.00	$87.00	Oct 9	$0.07	$0.12	$0.19	$86.81	$89.19
$91.00	$84.00	Oct 16	$0.12	$0.08	$0.20	$83.80	$91.20
$91.00	$85.00	Oct 16	$0.12	$0.17	$0.29	$84.71	$91.29
$92.00	$83.00	Oct 23	$0.16	$0.13	$0.29	$82.71	$92.29
$92.00	$84.00	Oct 23	$0.16	$0.21	$0.37	$83.63	$92.37
$97.50	$77.50	Nov 20	$0.19	$0.19	$0.38	$77.12	$97.88
$90.00	$84.00	Oct 16	$0.26	$0.08	$0.34	$83.66	$90.34
$90.00	$85.00	Oct 16	$0.26	$0.17	$0.43	$84.57	$90.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.70, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
84/85	92/93	Nov 6	$0.63	$0.37	46%	1.70	$84.37	$92.63
81/82	92/93	Nov 6	$0.47	$0.53	61%	0.89	$81.53	$92.47
83/84	92/93	Oct 30	$0.47	$0.53	58%	0.89	$83.53	$92.47
82/83	92/93	Nov 6	$0.48	$0.52	57%	0.92	$82.52	$92.48
84/85	93/94	Nov 13	$0.53	$0.47	48%	1.13	$84.47	$93.53
80/81	93/94	Nov 13	$0.35	$0.65	66%	0.54	$80.65	$93.35
83/84	90/91	Oct 30	$0.56	$0.44	45%	1.27	$83.44	$90.56
82/83	92/93	Oct 30	$0.36	$0.64	64%	0.56	$82.64	$92.36
83/84	92/93	Nov 6	$0.47	$0.53	53%	0.89	$83.53	$92.47
85/86	91/92	Oct 23	$0.47	$0.53	52%	0.89	$85.53	$91.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$85.00	$87.50	Nov 20	$0.08	$2.42	28%	30.25
$90.00	$92.50	$95.00	Nov 20	$0.21	$2.29	23%	10.90
$92.50	$95.00	$97.50	Nov 20	$0.16	$2.34	19%	14.63
$88.00	$89.00	$90.00	Oct 30	$0.05	$0.95	15%	19.00
$85.00	$86.00	$87.00	Oct 23	$0.08	$0.92	20%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Nov 20	$0.31	$2.19	30%	7.06
$87.00	$88.00	$89.00	Oct 9	$0.37	$0.63	68%	1.70
$88.00	$89.00	$90.00	Oct 23	$0.06	$0.94	23%	15.67
$85.00	$86.00	$87.00	Oct 16	$0.06	$0.94	22%	15.67
$80.00	$82.50	$85.00	Nov 20	$0.24	$2.26	21%	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.28, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$87.00	1:2	Oct 9	-$0.30	$0.70
$87.50	$90.00	1:2	Nov 20	-$0.61	$1.89
$90.00	$92.50	1:2	Nov 20	-$0.32	$2.18
$92.50	$95.00	1:2	Nov 20	-$0.03	$2.47
$85.00	$87.50	1:2	Nov 20	-$1.27	$1.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$89.00	1:2	Oct 9	-$0.28	$0.72
$87.50	$85.00	1:2	Nov 20	-$0.32	$2.18
$85.00	$82.50	1:2	Nov 20	-$0.11	$2.39
$90.00	$87.50	1:2	Nov 20	-$0.96	$1.54
$90.00	$88.00	1:2	Oct 30	-$0.81	$1.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 1.89%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$1.66	0.38	2.5%	1.89%	4.43%	357	9.2K
$88.00	Nov 13	$2.31	0.50	0.3%	2.63%	2.89%	42	45
$89.00	Nov 13	$1.84	0.44	1.4%	2.10%	3.50%	20	--
$90.00	Nov 13	$1.46	0.38	2.5%	1.66%	4.20%	50	44
$88.00	Nov 6	$2.06	0.50	0.3%	2.35%	2.61%	45	95
$92.50	Nov 20	$0.95	0.26	5.4%	1.08%	6.47%	111	3.9K
$89.00	Nov 6	$1.61	0.43	1.4%	1.83%	3.24%	619	745
$90.00	Nov 6	$1.24	0.36	2.5%	1.41%	3.95%	298	164
$91.00	Nov 13	$0.95	0.32	3.7%	1.08%	4.76%	13	216
$92.00	Nov 13	$0.84	0.27	4.8%	0.96%	5.78%	72	30

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 27,194

Total Puts 10,850

Put/Call Ratio 0.40

Net Difference 16,344

Prior's Put/Call Breakdown

Total Calls 11,371

Total Puts 8,730

Put/Call Ratio 0.77

Net Difference 2,641

Prior 7-Day Put/Call Summary

Total Calls 158,824

Total Puts 80,115

Average Put/Call Ratio 0.58

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