KO - Options Database

THE COCA-COLA CO

$89.79 +1.98%

$89.68 (-0.12%)🌙

as of 10/12 06:30 PM

(10/8 18:28) ◀

Monday, October 12, 2026 (6:30pm)

▶ (10/13 18:29)

◀ 10/12 18:30 ▶

Option Volume

Detail

ℹ

Current (10/12) 28,308

Calls: 16,968 (60%)

Puts: 11,340 (40%)

Prior (10/08) 38,044

Calls: 27,194 (71%)

Puts: 10,850 (29%)

Current vs Prior -25.59%

Calls: -37.60% (Calls)

Puts: +4.52% (Puts)

Prior 7-Day Total 249,044

Calls: 167,601 (67%)

Puts: 81,443 (33%)

Prior 7-Day Average 35,577

Calls: 23,943 (67%)

Puts: 11,634 (33%)

Current vs Prior 7-Day Avg -20.43%

Calls: -29.13%

Puts: -2.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $6.01M

Calls: $4.82M (80%)

Puts: $1.19M (20%)

Prior (10/08) $5.01M

Calls: $4.01M (80%)

Puts: $1.00M (20%)

Current vs Prior +20.08%

Calls: +20.35%

Puts: +19.00%

Prior 7-Day Total $32.00M

Calls: $22.59M (71%)

Puts: $9.42M (29%)

Prior 7-Day Average $4.57M

Calls: $3.23M (71%)

Puts: $1.35M (29%)

Current vs Prior 7-Day Avg +31.54%

Calls: +49.47%

Puts: -11.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.67

Prior (10/08) 0.40

Current vs Prior +67.50%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +18.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 465,604

Calls: 275,917 (59%)

Puts: 189,687 (41%)

Prior (10/08) 461,738

Calls: 258,918 (56%)

Puts: 202,820 (44%)

Current vs Prior +0.84%

Prior 7-Day Total 3,199,404

Calls: 1,860,461 (58%)

Puts: 1,338,943 (42%)

Prior 7-Day Average 457,057

Calls: 265,780 (58%)

Puts: 191,277 (42%)

Current vs Prior 7-Day Avg +1.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.18% | 3.04%2.18% | 7.14%

Prior 1.80% | 2.54%2.54% | 7.23%

Current vs Prior +21.26% | +19.67%-14.08% | -1.33%

Prior 7-Day Avg 1.99% | 2.97%3.16% | 7.55%

Current vs 7-Day Avg +9.58% | +2.45%-31.00% | -5.39%

Prior 7-Day Eod 1.80% | 2.54%2.54% | 7.23%

Current vs 7-Day Eod +21.26% | +19.67%-14.08% | -1.33%

Sentiment BEARISHBULLISH

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 ($4.82M) vs puts ($1.19M). Bullish P/C ratio of 0.67. P/C ratio rising 68% - 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 BULLISH

Prior BULLISH

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 19 of results (avg 8.1%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	5.70	5.95	$5.83	4.3%	37	0.80	4.2K
$75.00	Oct 16	13.95	14.90	$14.43	6.6%	35	1.00	22
$76.00	Oct 16	13.10	14.10	$13.60	7.4%	30	0.86	5
$90.00	Nov 13	2.20	2.37	$2.29	7.4%	22	0.49	55
$86.00	Oct 23	3.80	4.10	$3.95	7.6%	13	0.93	276

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Nov 20	1.30	1.39	$1.35	6.7%	146	0.34	3.4K
$85.00	Nov 20	0.67	0.72	$0.70	7.1%	189	0.20	4.8K
$90.00	Nov 20	2.28	2.47	$2.38	8.0%	73	0.50	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.53, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.53	0.64	$0.59	18.6%	1.6K	0.45	13.7K
$91.00	Oct 23	0.56	0.67	$0.62	17.7%	415	0.33	3.3K
$90.00	Oct 23	0.93	1.05	$0.99	12.1%	283	0.46	509
$100.00	Nov 20	0.17	0.19	$0.18	11.1%	101	0.07	2.6K
$92.00	Oct 30	0.82	0.99	$0.91	18.7%	335	0.32	518

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Oct 16	0.10	0.12	$0.11	18.2%	431	0.12	8.6K
$88.00	Oct 16	0.15	0.17	$0.16	12.5%	416	0.17	1.2K
$85.00	Oct 30	0.35	0.39	$0.37	10.8%	119	0.15	914
$87.00	Oct 30	0.65	0.79	$0.72	19.4%	52	0.26	268
$86.00	Nov 6	0.59	0.72	$0.66	19.7%	49	0.22	76

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Oct 16	16.20	17.60	$16.90	8.3%	10	1.00	1
$75.00	Oct 16	13.95	14.90	$14.43	6.6%	35	1.00	22
$77.50	Oct 16	11.00	13.50	$12.25	20.4%	9	1.00	18
$78.00	Oct 16	10.75	11.95	$11.35	10.6%	9	1.00	--
$80.00	Oct 16	9.10	9.95	$9.52	8.9%	10	1.00	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	5.00	6.15	$5.58	20.6%	9	0.99	11
$95.00	Oct 23	5.00	5.70	$5.35	13.1%	3	0.94	--
$92.50	Oct 16	2.62	3.20	$2.91	19.9%	50	0.93	3
$98.00	Nov 13	7.70	9.70	$8.70	23.0%	1	0.91	--
$92.00	Oct 16	2.06	2.88	$2.47	33.2%	40	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 19.2K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	2.40	2.65	$2.53	9.9%	1.6K	0.50	9.5K
$90.00	Oct 16	0.53	0.64	$0.59	18.6%	1.6K	0.45	13.7K
$87.50	Oct 16	2.16	2.50	$2.33	14.6%	1.2K	0.90	7.6K
$91.00	Oct 16	0.21	0.28	$0.25	28.0%	978	0.24	1.5K
$89.00	Oct 16	1.08	1.20	$1.14	10.5%	876	0.67	8.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 16	0.03	0.07	$0.05	80.0%	759	0.06	6.7K
$85.00	Oct 16	0.02	0.03	$0.03	33.3%	633	0.03	5.1K
$88.00	Oct 23	0.36	0.47	$0.42	26.2%	549	0.26	173
$87.00	Oct 23	0.20	0.25	$0.23	21.7%	519	0.16	89
$87.50	Oct 16	0.10	0.12	$0.11	18.2%	431	0.12	8.6K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 1.13, avg 3.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Oct 30	$0.47	$0.53	$0.47	86%	1.13	$85.47
$78.00	$79.00	Oct 16	$0.65	$0.35	$0.65	100%	0.54	$78.65
$77.00	$77.50	Oct 16	$0.15	$0.35	$0.15	85%	2.33	$77.15
$85.00	$86.00	Nov 6	$0.57	$0.43	$0.57	83%	0.75	$85.57
$91.00	$92.00	Nov 13	$0.13	$0.87	$0.13	41%	6.69	$91.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$89.00	Nov 6	$0.30	$0.70	$0.30	51%	2.33	$89.70
$90.00	$89.00	Oct 30	$0.38	$0.62	$0.38	52%	1.63	$89.62
$91.00	$90.00	Oct 30	$0.48	$0.52	$0.48	60%	1.08	$90.52
$86.00	$85.00	Nov 13	$0.17	$0.83	$0.17	24%	4.88	$85.83
$87.00	$86.00	Nov 13	$0.23	$0.77	$0.23	29%	3.35	$86.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 3.76, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Nov 13	$0.79	$0.79	$0.21	51%	3.76	$90.79
$99.00	$100.00	Oct 30	$0.27	$0.27	$0.73	90%	0.37	$99.27
$95.00	$96.00	Nov 13	$0.32	$0.32	$0.68	80%	0.47	$95.32
$93.00	$94.00	Nov 13	$0.41	$0.41	$0.59	70%	0.69	$93.41
$95.00	$96.00	Nov 6	$0.26	$0.26	$0.74	82%	0.35	$95.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$80.00	Nov 13	$0.25	$0.25	$1.75	89%	0.14	$81.75
$88.00	$87.00	Nov 13	$0.42	$0.42	$0.58	63%	0.72	$87.58
$79.00	$77.50	Oct 16	$0.10	$0.10	$1.40	96%	0.07	$78.90
$89.00	$88.00	Oct 30	$0.47	$0.47	$0.53	57%	0.89	$88.53
$86.00	$85.00	Oct 30	$0.25	$0.25	$0.75	79%	0.33	$85.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.38, cheapest $0.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 16	Oct 23	$0.38	19.3%	16.8%
$90.00	Oct 16	Oct 23	$0.40	19.1%	18.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 16	Oct 23	$0.33	19.3%	16.8%
$90.00	Oct 16	Oct 23	$0.39	19.1%	18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 1.57% of stock, avg 5.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Oct 16	$0.59	$0.82	$1.41	$88.59	$91.41	1.57%
$89.00	Oct 16	$1.14	$0.41	$1.55	$87.45	$90.55	1.73%
$91.00	Oct 16	$0.25	$1.53	$1.78	$89.22	$92.78	1.98%
$88.00	Oct 16	$1.92	$0.16	$2.08	$85.92	$90.08	2.32%
$90.00	Oct 23	$0.99	$1.21	$2.20	$87.80	$92.20	2.45%
$89.00	Oct 23	$1.52	$0.74	$2.26	$86.74	$91.26	2.52%
$87.50	Oct 16	$2.33	$0.11	$2.44	$85.06	$89.94	2.72%
$91.00	Oct 23	$0.62	$1.84	$2.46	$88.54	$93.46	2.74%
$92.00	Oct 16	$0.10	$2.47	$2.57	$89.43	$94.57	2.86%
$88.00	Oct 23	$2.21	$0.42	$2.63	$85.37	$90.63	2.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.12% of stock, avg 1.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.50	$87.00	Oct 16	$0.06	$0.05	$0.11	$86.89	$92.61
$94.00	$85.00	Oct 23	$0.08	$0.07	$0.15	$84.85	$94.15
$92.00	$87.00	Oct 16	$0.10	$0.05	$0.15	$86.85	$92.15
$92.50	$87.50	Oct 16	$0.06	$0.11	$0.17	$87.33	$92.67
$92.00	$87.50	Oct 16	$0.10	$0.11	$0.21	$87.29	$92.21
$94.00	$86.00	Oct 23	$0.08	$0.13	$0.21	$85.79	$94.21
$92.50	$88.00	Oct 16	$0.06	$0.16	$0.22	$87.78	$92.72
$93.00	$85.00	Oct 23	$0.17	$0.07	$0.24	$84.76	$93.24
$92.00	$88.00	Oct 16	$0.10	$0.16	$0.26	$87.74	$92.26
$93.00	$86.00	Oct 23	$0.17	$0.13	$0.30	$85.70	$93.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.08, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/86	99/100	Oct 30	$0.52	$0.48	69%	1.08	$85.48	$99.52
83/84	99/100	Oct 30	$0.38	$0.62	79%	0.61	$83.62	$99.38
87/88	99/100	Oct 30	$0.56	$0.44	56%	1.27	$87.44	$99.56
83/84	95/96	Nov 13	$0.45	$0.55	64%	0.82	$83.55	$95.45
83/84	93/94	Nov 13	$0.54	$0.46	54%	1.17	$83.46	$93.54
86/87	95/96	Nov 13	$0.55	$0.45	51%	1.22	$86.45	$95.55
85/86	95/96	Nov 13	$0.49	$0.51	56%	0.96	$85.51	$95.49
86/87	93/94	Nov 13	$0.64	$0.36	41%	1.78	$86.36	$93.64
85/86	93/94	Nov 13	$0.58	$0.42	46%	1.38	$85.42	$93.58
84/85	95/96	Nov 6	$0.39	$0.61	65%	0.64	$84.61	$95.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Nov 20	$0.30	$2.20	30%	7.33
$92.50	$95.00	$97.50	Nov 20	$0.24	$2.26	23%	9.42
$90.00	$91.00	$92.00	Oct 23	$0.07	$0.93	25%	13.29
$87.50	$90.00	$92.50	Nov 20	$0.40	$2.10	32%	5.25
$89.00	$90.00	$91.00	Oct 16	$0.21	$0.79	43%	3.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 16	$0.16	$0.84	39%	5.25
$85.00	$87.50	$90.00	Nov 20	$0.38	$2.12	30%	5.58
$77.50	$80.00	$82.50	Nov 20	$0.08	$2.42	8%	30.25
$88.00	$89.00	$90.00	Nov 13	$0.06	$0.94	14%	15.67
$80.00	$82.50	$85.00	Nov 20	$0.17	$2.33	14%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-0.87, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$77.00	$83.00	1:2	Oct 23	-$0.87	$5.13
$80.00	$85.00	1:2	Nov 20	-$1.61	$3.39
$90.00	$92.50	1:2	Nov 20	-$0.33	$2.17
$92.50	$95.00	1:2	Nov 20	-$0.13	$2.37
$87.50	$90.00	1:2	Nov 20	-$1.03	$1.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$92.50	1:2	Oct 16	-$0.24	$2.26
$95.00	$92.00	1:2	Oct 30	-$0.86	$2.14
$90.00	$87.50	1:2	Nov 20	-$0.32	$2.18
$91.00	$90.00	1:2	Oct 16	-$0.11	$0.89
$87.50	$85.00	1:2	Nov 20	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.67%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$2.40	0.50	0.2%	2.67%	2.91%	1.6K	9.5K
$92.50	Nov 20	$1.36	0.35	3.0%	1.51%	4.53%	147	3.9K
$90.00	Nov 13	$2.20	0.49	0.2%	2.45%	2.68%	22	55
$92.00	Nov 13	$1.22	0.36	2.5%	1.36%	3.82%	150	100
$90.00	Nov 6	$1.87	0.49	0.2%	2.08%	2.32%	95	336
$91.00	Nov 6	$1.42	0.42	1.4%	1.58%	2.93%	53	312
$95.00	Nov 20	$0.70	0.22	5.8%	0.78%	6.58%	524	3.8K
$93.00	Nov 13	$0.81	0.30	3.6%	0.90%	4.48%	81	379
$92.00	Nov 6	$1.01	0.34	2.5%	1.12%	3.59%	21	467
$90.00	Oct 30	$1.61	0.48	0.2%	1.79%	2.03%	257	763

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 16,968

Total Puts 11,340

Put/Call Ratio 0.67

Net Difference 5,628

Prior's Put/Call Breakdown

Total Calls 27,194

Total Puts 10,850

Put/Call Ratio 0.40

Net Difference 16,344

Prior 7-Day Put/Call Summary

Total Calls 167,601

Total Puts 81,443

Average Put/Call Ratio 0.56

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