KO - Options Database

THE COCA-COLA CO

$90.11 +0.36%

$90.02 (-0.10%)🌙

as of 10/13 06:29 PM

(10/12 18:30) ◀

Tuesday, October 13, 2026 (6:29pm)

▶ (10/14 18:31)

◀ 10/13 18:29 ▶

Option Volume

Detail

ℹ

Current (10/13) 32,557

Calls: 20,983 (64%)

Puts: 11,574 (36%)

Prior (10/12) 28,308

Calls: 16,968 (60%)

Puts: 11,340 (40%)

Current vs Prior +15.01%

Calls: +23.66% (Calls)

Puts: +2.06% (Puts)

Prior 7-Day Total 222,551

Calls: 139,485 (63%)

Puts: 83,066 (37%)

Prior 7-Day Average 31,793

Calls: 19,926 (63%)

Puts: 11,866 (37%)

Current vs Prior 7-Day Avg +2.40%

Calls: +5.30%

Puts: -2.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $5.81M

Calls: $4.35M (75%)

Puts: $1.46M (25%)

Prior (10/12) $6.01M

Calls: $4.82M (80%)

Puts: $1.19M (20%)

Current vs Prior -3.39%

Calls: -9.87%

Puts: +22.88%

Prior 7-Day Total $33.33M

Calls: $24.36M (73%)

Puts: $8.97M (27%)

Prior 7-Day Average $4.76M

Calls: $3.48M (73%)

Puts: $1.28M (27%)

Current vs Prior 7-Day Avg +22.02%

Calls: +24.91%

Puts: +14.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.55

Prior (10/12) 0.67

Current vs Prior -17.47%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -12.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13) 488,376

Calls: 293,743 (60%)

Puts: 194,633 (40%)

Prior (10/12) 465,604

Calls: 275,917 (59%)

Puts: 189,687 (41%)

Current vs Prior +4.89%

Prior 7-Day Total 3,246,468

Calls: 1,878,413 (58%)

Puts: 1,368,055 (42%)

Prior 7-Day Average 463,781

Calls: 268,344 (58%)

Puts: 195,436 (42%)

Current vs Prior 7-Day Avg +5.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.10% | 2.94%2.10% | 6.95%

Prior 2.18% | 3.04%2.18% | 7.14%

Current vs Prior -3.91% | -3.28%-3.92% | -2.69%

Prior 7-Day Avg 2.06% | 2.98%2.95% | 7.46%

Current vs 7-Day Avg +2.07% | -1.33%-28.80% | -6.84%

Prior 7-Day Eod 2.18% | 3.04%2.18% | 7.14%

Current vs 7-Day Eod -3.91% | -3.28%-3.92% | -2.69%

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

Moderately bullish flow with 75% call dollar volume ($4.35M). Bullish P/C ratio of 0.55. Call-heavy open interest (293,743 calls vs 194,633 puts) suggests bullish 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 26 of results (avg 7.5%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Oct 16	17.35	18.15	$17.75	4.5%	2	0.99	--
$76.00	Oct 16	14.00	14.65	$14.33	4.5%	5	0.87	7
$77.50	Oct 16	12.40	13.00	$12.70	4.7%	4	0.97	21
$78.00	Oct 16	12.00	12.60	$12.30	4.9%	4	0.97	1
$79.00	Oct 16	10.95	11.50	$11.23	4.9%	4	0.92	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Nov 20	3.45	3.70	$3.58	7.0%	5	0.63	468
$89.00	Oct 23	0.54	0.58	$0.56	7.1%	57	0.32	119
$95.00	Nov 20	5.15	5.55	$5.35	7.5%	24	0.77	100
$91.00	Nov 6	2.25	2.46	$2.36	8.9%	79	0.56	28
$87.50	Nov 20	1.16	1.28	$1.22	9.8%	104	0.31	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.61, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.67	0.80	$0.74	17.6%	2.0K	0.54	13.7K
$92.00	Oct 23	0.36	0.43	$0.40	17.5%	627	0.25	801
$91.00	Oct 23	0.65	0.76	$0.71	15.5%	863	0.38	3.4K
$93.00	Oct 30	0.73	0.86	$0.80	16.2%	236	0.28	360
$93.00	Nov 6	0.88	1.07	$0.98	19.4%	17	0.30	232

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 16	0.08	0.09	$0.09	11.1%	1.2K	0.10	1.2K
$90.00	Oct 16	0.52	0.61	$0.56	16.1%	695	0.46	1.6K
$85.00	Oct 23	0.05	0.06	$0.06	16.7%	47	0.04	431
$89.00	Oct 23	0.54	0.58	$0.56	7.1%	57	0.32	119
$90.00	Oct 23	0.84	0.98	$0.91	15.4%	52	0.47	39

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	9.95	11.10	$10.52	10.9%	2	1.00	--
$82.50	Oct 16	7.45	8.10	$7.78	8.4%	9	0.99	1.1K
$83.00	Oct 16	6.90	7.70	$7.30	11.0%	1	0.99	--
$75.00	Oct 16	14.35	15.60	$14.98	8.3%	4	0.99	--
$85.00	Oct 16	5.00	5.35	$5.18	6.8%	75	0.99	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Oct 16	1.93	2.72	$2.33	33.9%	1	0.93	--
$92.00	Oct 16	1.54	2.19	$1.87	34.8%	11	0.88	--
$97.50	Nov 20	7.20	8.05	$7.63	11.1%	1	0.86	--
$94.00	Oct 30	3.85	4.60	$4.22	17.8%	1	0.80	--
$95.00	Nov 20	5.15	5.55	$5.35	7.5%	24	0.77	100

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 21.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.67	0.80	$0.74	17.6%	2.0K	0.54	13.7K
$92.50	Nov 20	1.50	1.61	$1.56	7.1%	1.7K	0.37	4.0K
$87.50	Oct 16	2.58	2.85	$2.72	9.9%	1.5K	0.94	8.0K
$92.00	Oct 16	0.08	0.12	$0.10	40.0%	1.4K	0.13	991
$92.50	Oct 16	0.05	0.07	$0.06	33.3%	995	0.08	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 16	0.08	0.09	$0.09	11.1%	1.2K	0.10	1.2K
$90.00	Oct 16	0.52	0.61	$0.56	16.1%	695	0.46	1.6K
$87.00	Oct 16	0.01	0.03	$0.02	100.0%	654	0.03	7.0K
$89.00	Oct 16	0.20	0.26	$0.23	26.1%	644	0.24	392
$90.00	Nov 20	2.10	2.32	$2.21	10.0%	232	0.48	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.7%, max 7.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Oct 16	Nov 27	20.2%	18.9%	7.0%	217	8.2K
$90.00	Oct 16	Nov 27	19.7%	19.6%	0.4%	2.0K	13.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Oct 16	Nov 27	20.2%	18.9%	7.0%	690	392
$90.00	Oct 16	Nov 27	19.7%	19.6%	0.4%	732	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 3.76, avg 3.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Nov 13	$0.21	$0.79	$0.21	67%	3.76	$88.21
$86.00	$87.00	Nov 6	$0.45	$0.55	$0.45	80%	1.22	$86.45
$75.00	$76.00	Oct 16	$0.65	$0.35	$0.65	99%	0.54	$75.65
$90.00	$91.00	Nov 6	$0.38	$0.62	$0.38	51%	1.63	$90.38
$93.00	$94.00	Nov 13	$0.19	$0.81	$0.19	32%	4.26	$93.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$90.00	Nov 27	$0.31	$0.69	$0.31	54%	2.23	$90.69
$88.00	$87.00	Nov 13	$0.15	$0.85	$0.15	33%	5.67	$87.85
$88.00	$87.00	Nov 27	$0.22	$0.78	$0.22	35%	3.55	$87.78
$88.00	$87.00	Nov 6	$0.20	$0.80	$0.20	33%	4.00	$87.80
$92.00	$91.00	Oct 23	$0.64	$0.36	$0.64	75%	0.56	$91.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.16, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Nov 27	$0.68	$0.68	$4.32	76%	0.16	$95.68
$92.00	$93.00	Nov 13	$0.50	$0.50	$0.50	61%	1.00	$92.50
$96.00	$98.00	Nov 6	$0.27	$0.27	$1.73	85%	0.16	$96.27
$93.00	$94.00	Oct 30	$0.33	$0.33	$0.67	72%	0.49	$93.33
$94.00	$95.00	Nov 6	$0.30	$0.30	$0.70	76%	0.43	$94.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Nov 27	$0.50	$0.50	$0.50	58%	1.00	$88.50
$90.00	$89.00	Nov 27	$0.57	$0.57	$0.43	51%	1.33	$89.43
$87.00	$86.00	Nov 13	$0.32	$0.32	$0.68	72%	0.47	$86.68
$80.00	$79.00	Nov 13	$0.12	$0.12	$0.88	94%	0.14	$79.88
$81.00	$80.00	Oct 16	$0.12	$0.12	$0.88	93%	0.14	$80.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Oct 16	Oct 23	$0.44	19.7%	16.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Oct 16	Oct 23	$0.35	19.7%	16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.44% of stock, avg 4.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Oct 16	$0.74	$0.56	$1.30	$88.70	$91.30	1.44%
$91.00	Oct 16	$0.30	$1.15	$1.45	$89.55	$92.45	1.61%
$89.00	Oct 16	$1.37	$0.23	$1.60	$87.40	$90.60	1.78%
$92.00	Oct 16	$0.10	$1.87	$1.97	$90.03	$93.97	2.19%
$90.00	Oct 23	$1.18	$0.91	$2.09	$87.91	$92.09	2.32%
$91.00	Oct 23	$0.71	$1.47	$2.18	$88.82	$93.18	2.42%
$88.00	Oct 16	$2.27	$0.09	$2.36	$85.64	$90.36	2.62%
$89.00	Oct 23	$1.81	$0.56	$2.37	$86.63	$91.37	2.63%
$92.50	Oct 16	$0.06	$2.33	$2.39	$90.11	$94.89	2.65%
$92.00	Oct 23	$0.40	$2.11	$2.51	$89.49	$94.51	2.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.16% of stock, avg 2.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$88.00	Oct 16	$0.05	$0.09	$0.14	$87.86	$94.14
$92.50	$88.00	Oct 16	$0.06	$0.09	$0.15	$87.85	$92.65
$95.00	$86.00	Oct 23	$0.07	$0.09	$0.16	$85.84	$95.16
$92.00	$88.00	Oct 16	$0.10	$0.09	$0.19	$87.81	$92.19
$94.00	$86.00	Oct 23	$0.13	$0.09	$0.22	$85.78	$94.22
$95.00	$87.00	Oct 23	$0.07	$0.16	$0.23	$86.77	$95.23
$94.00	$81.00	Oct 16	$0.05	$0.21	$0.26	$80.74	$94.26
$92.50	$81.00	Oct 16	$0.06	$0.21	$0.27	$80.73	$92.77
$94.00	$87.00	Oct 23	$0.13	$0.16	$0.29	$86.71	$94.29
$93.00	$86.00	Oct 23	$0.20	$0.09	$0.29	$85.71	$93.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.44, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
86/87	94/95	Nov 6	$0.59	$0.41	49%	1.44	$86.41	$94.59
79/80	94/95	Nov 13	$0.41	$0.59	67%	0.69	$79.59	$94.41
86/87	94/95	Nov 13	$0.61	$0.39	46%	1.56	$86.39	$94.61
82/83	94/95	Nov 6	$0.40	$0.60	66%	0.67	$82.60	$94.40
84/85	93/94	Oct 30	$0.45	$0.55	59%	0.82	$84.55	$93.45
81/82	94/95	Nov 13	$0.40	$0.60	64%	0.67	$81.60	$94.40
87/88	93/94	Oct 30	$0.62	$0.38	41%	1.63	$87.38	$93.62
84/85	96/97	Oct 30	$0.26	$0.74	76%	0.35	$84.74	$96.26
85/86	94/95	Nov 6	$0.46	$0.54	56%	0.85	$85.54	$94.46
83/84	94/95	Nov 13	$0.41	$0.59	60%	0.69	$83.59	$94.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 9.87, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Nov 20	$0.23	$2.27	30%	9.87
$89.00	$90.00	$91.00	Oct 16	$0.19	$0.81	46%	4.26
$80.00	$82.50	$85.00	Nov 20	$0.08	$2.42	12%	30.25
$95.00	$97.50	$100.00	Nov 20	$0.18	$2.32	16%	12.89
$87.00	$88.00	$89.00	Oct 23	$0.07	$0.93	20%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$91.00	$92.00	Oct 16	$0.13	$0.87	42%	6.69
$87.50	$90.00	$92.50	Nov 20	$0.38	$2.12	32%	5.58
$90.00	$91.00	$92.00	Oct 23	$0.08	$0.92	28%	11.50
$88.00	$89.00	$90.00	Oct 23	$0.11	$0.89	26%	8.09
$89.00	$90.00	$91.00	Oct 16	$0.26	$0.74	46%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.22, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$86.00	1:2	Oct 30	-$0.22	$4.78
$84.00	$89.00	1:2	Nov 27	-$0.06	$4.94
$90.00	$92.50	1:2	Nov 20	-$0.44	$2.06
$92.50	$95.00	1:2	Nov 20	-$0.10	$2.40
$89.00	$90.00	1:2	Oct 16	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$94.00	$91.00	1:2	Oct 30	-$0.16	$2.84
$90.00	$87.50	1:2	Nov 20	-$0.23	$2.27
$92.50	$90.00	1:2	Nov 20	-$0.84	$1.66
$87.50	$85.00	1:2	Nov 20	-$0.04	$2.46
$92.00	$91.00	1:2	Oct 16	-$0.43	$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.41%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$91.00	Nov 27	$2.17	0.46	1.0%	2.41%	3.40%	6	--
$92.50	Nov 20	$1.50	0.37	2.6%	1.66%	4.32%	1.7K	4.0K
$92.00	Nov 27	$1.60	0.40	2.1%	1.78%	3.87%	5	1
$93.00	Nov 27	$1.26	0.34	3.2%	1.40%	4.61%	16	140
$91.00	Nov 13	$1.75	0.46	1.0%	1.94%	2.93%	25	251
$92.00	Nov 13	$1.40	0.39	2.1%	1.55%	3.65%	4	139
$94.00	Nov 27	$0.95	0.29	4.3%	1.05%	5.37%	1	--
$91.00	Nov 6	$1.54	0.44	1.0%	1.71%	2.70%	39	317
$95.00	Nov 20	$0.79	0.23	5.4%	0.88%	6.30%	182	4.0K
$94.00	Nov 13	$0.81	0.27	4.3%	0.90%	5.22%	1	--

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 20,983

Total Puts 11,574

Put/Call Ratio 0.55

Net Difference 9,409

Prior's Put/Call Breakdown

Total Calls 16,968

Total Puts 11,340

Put/Call Ratio 0.67

Net Difference 5,628

Prior 7-Day Put/Call Summary

Total Calls 139,485

Total Puts 83,066

Average Put/Call Ratio 0.63

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