KO - Options Database

THE COCA-COLA CO

$93.90 +2.07%

$93.80 (-0.11%)🌙

as of 10/16 07:59 PM

(10/14 18:31) ◀

Friday, October 16, 2026 (11:01pm)

▶

◀ 10/16 23:01

Option Volume

Detail

ℹ

Current (10/16) 67,133

Calls: 38,673 (58%)

Puts: 28,460 (42%)

Prior (10/14) 84,538

Calls: 38,912 (46%)

Puts: 45,626 (54%)

Current vs Prior -20.59%

Calls: -0.61% (Calls)

Puts: -37.62% (Puts)

Prior 7-Day Total 258,266

Calls: 147,592 (57%)

Puts: 110,674 (43%)

Prior 7-Day Average 36,895

Calls: 21,084 (57%)

Puts: 15,810 (43%)

Current vs Prior 7-Day Avg +81.96%

Calls: +83.42%

Puts: +80.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $10.71M

Calls: $8.76M (82%)

Puts: $1.95M (18%)

Prior (10/14) $10.17M

Calls: $8.00M (79%)

Puts: $2.17M (21%)

Current vs Prior +5.28%

Calls: +9.48%

Puts: -10.23%

Prior 7-Day Total $36.58M

Calls: $27.41M (75%)

Puts: $9.17M (25%)

Prior 7-Day Average $5.23M

Calls: $3.92M (75%)

Puts: $1.31M (25%)

Current vs Prior 7-Day Avg +104.93%

Calls: +123.78%

Puts: +48.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.74

Prior (10/14) 1.17

Current vs Prior -37.24%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +4.00%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/16) 514,256

Calls: 316,604 (62%)

Puts: 197,652 (38%)

Prior (10/14) 519,611

Calls: 294,778 (57%)

Puts: 224,833 (43%)

Current vs Prior -1.03%

Prior 7-Day Total 3,302,362

Calls: 1,915,998 (58%)

Puts: 1,386,364 (42%)

Prior 7-Day Average 471,766

Calls: 273,714 (58%)

Puts: 198,052 (42%)

Current vs Prior 7-Day Avg +9.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.17% | 2.71%1.17% | 6.73%

Prior 1.92% | 2.94%1.92% | 7.00%

Current vs Prior +41.06% | +56.03%-38.91% | -3.78%

Prior 7-Day Avg 2.04% | 2.94%2.55% | 7.25%

Current vs 7-Day Avg +32.53% | +56.08%-54.08% | -7.18%

Prior 7-Day Eod 1.92% | 2.94%1.92% | 7.00%

Current vs 7-Day Eod +41.06% | +56.03%-38.91% | -3.78%

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 82% of dollar volume in calls ($8.76M) vs puts ($1.95M). Dollar volume significantly above 7-day average (105% higher). Volume explosion - 82% above 7-day average (67,133 vs avg 36,895). P/C ratio dropping 37% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 12 of results (avg 7.5%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	5.00	5.25	$5.13	4.9%	149	0.74	9.3K
$86.00	Oct 16	7.50	8.00	$7.75	6.5%	28	1.00	279
$88.00	Oct 30	6.00	6.45	$6.23	7.2%	10	0.89	459
$88.00	Oct 23	5.60	6.05	$5.82	7.7%	32	1.00	789
$76.00	Oct 16	16.65	18.00	$17.33	7.8%	14	0.88	4

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	2.89	3.05	$2.97	5.4%	314	0.56	248
$85.00	Nov 20	0.26	0.28	$0.27	7.4%	234	0.08	5.3K
$110.00	Oct 16	15.90	17.25	$16.58	8.1%	2	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.66, cheapest $0.53)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 23	0.48	0.58	$0.53	18.9%	1.7K	0.32	380
$94.00	Oct 23	0.91	1.00	$0.96	9.4%	914	0.47	6.9K
$100.00	Nov 20	0.55	0.67	$0.61	19.7%	1.3K	0.18	2.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 23	0.60	0.69	$0.65	13.8%	1.9K	0.37	245
$85.00	Nov 20	0.26	0.28	$0.27	7.4%	234	0.08	5.3K
$90.00	Nov 13	0.86	1.03	$0.95	17.9%	11	0.26	56

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	12.70	14.10	$13.40	10.4%	23	1.00	96
$82.50	Oct 16	10.05	11.50	$10.78	13.5%	25	1.00	1.1K
$84.00	Oct 16	8.60	10.65	$9.63	21.3%	16	1.00	1.6K
$85.00	Oct 16	8.05	9.10	$8.57	12.3%	83	1.00	2.3K
$86.00	Oct 16	7.50	8.00	$7.75	6.5%	28	1.00	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Oct 16	3.55	4.75	$4.15	28.9%	4	0.99	--
$97.00	Oct 16	2.90	4.45	$3.68	42.1%	2	0.99	--
$110.00	Oct 16	15.90	17.25	$16.58	8.1%	2	0.99	--
$98.00	Oct 16	3.95	5.25	$4.60	28.3%	4	0.98	--
$95.00	Oct 16	1.01	2.08	$1.55	69.0%	6	0.98	1

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 56.2K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 16	0.00	0.01	$0.01	100.0%	5.2K	0.07	1.0K
$93.00	Oct 16	0.55	0.94	$0.75	52.0%	3.9K	1.00	831
$95.00	Oct 16	0.00	0.01	$0.01	100.0%	2.9K	0.02	6.8K
$95.00	Nov 20	2.02	2.24	$2.13	10.3%	2.3K	0.44	4.4K
$92.50	Oct 16	1.10	1.45	$1.27	27.6%	1.7K	1.00	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 16	0.00	0.01	$0.01	100.0%	8.7K	0.03	404
$92.50	Oct 16	0.00	0.01	$0.01	100.0%	3.6K	0.02	133
$91.00	Oct 23	0.16	0.21	$0.19	26.3%	1.9K	0.14	429
$93.00	Oct 23	0.60	0.69	$0.65	13.8%	1.9K	0.37	245
$92.00	Oct 23	0.30	0.39	$0.35	25.7%	1.6K	0.23	159

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 9.9%, max 9.9%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Nov 13	Nov 20	24.2%	22.0%	9.9%	126	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 1.41, avg 3.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$90.00	Nov 20	$1.67	$0.83	$1.67	84%	0.50	$89.17
$87.00	$88.00	Oct 30	$0.55	$0.45	$0.55	91%	0.82	$87.55
$87.00	$88.00	Oct 23	$0.66	$0.34	$0.66	95%	0.52	$87.66
$91.00	$92.00	Nov 27	$0.45	$0.55	$0.45	67%	1.22	$91.45
$92.00	$93.00	Nov 13	$0.40	$0.60	$0.40	63%	1.50	$92.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$95.00	Nov 27	$0.83	$1.17	$0.83	68%	1.41	$96.17
$91.00	$90.00	Nov 6	$0.19	$0.81	$0.19	29%	4.26	$90.81
$94.00	$93.00	Nov 13	$0.43	$0.57	$0.43	51%	1.33	$93.57
$95.00	$93.00	Nov 27	$0.98	$1.02	$0.98	57%	1.04	$94.02
$89.00	$88.00	Nov 13	$0.13	$0.87	$0.13	20%	6.69	$88.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.56, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$99.00	Nov 13	$0.36	$0.36	$0.64	75%	0.56	$98.36
$100.00	$105.00	Nov 20	$0.46	$0.46	$4.54	82%	0.10	$100.46
$96.00	$97.00	Nov 27	$0.45	$0.45	$0.55	62%	0.82	$96.45
$95.00	$96.00	Nov 13	$0.48	$0.48	$0.52	58%	0.92	$95.48
$101.00	$103.00	Nov 13	$0.24	$0.24	$1.76	86%	0.14	$101.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$91.00	Oct 30	$0.40	$0.40	$0.60	65%	0.67	$91.60
$87.00	$86.00	Nov 13	$0.20	$0.20	$0.80	86%	0.25	$86.80
$93.00	$92.00	Nov 13	$0.50	$0.50	$0.50	55%	1.00	$92.50
$93.00	$91.00	Nov 27	$0.86	$0.86	$1.14	54%	0.75	$92.14
$92.00	$91.00	Nov 6	$0.40	$0.40	$0.60	64%	0.67	$91.60

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 0.38% of stock, avg 5.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$94.00	Oct 16	$0.01	$0.35	$0.36	$93.64	$94.36	0.38%
$93.00	Oct 16	$0.75	$0.01	$0.76	$92.24	$93.76	0.81%
$92.50	Oct 16	$1.27	$0.01	$1.28	$91.22	$93.78	1.36%
$95.00	Oct 16	$0.01	$1.55	$1.56	$93.44	$96.56	1.66%
$92.00	Oct 16	$1.60	$0.01	$1.61	$90.39	$93.61	1.71%
$94.00	Oct 23	$0.96	$1.10	$2.06	$91.94	$96.06	2.19%
$93.00	Oct 23	$1.44	$0.65	$2.09	$90.91	$95.09	2.23%
$95.00	Oct 23	$0.53	$1.92	$2.45	$92.55	$97.45	2.61%
$92.00	Oct 23	$2.18	$0.35	$2.53	$89.47	$94.53	2.69%
$91.00	Oct 16	$2.58	$0.01	$2.59	$88.41	$93.59	2.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.18% of stock, avg 2.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$98.00	$90.00	Oct 23	$0.08	$0.09	$0.17	$89.83	$98.17
$97.00	$90.00	Oct 23	$0.15	$0.09	$0.24	$89.76	$97.24
$98.00	$91.00	Oct 23	$0.08	$0.19	$0.27	$90.73	$98.27
$98.00	$82.00	Oct 23	$0.08	$0.21	$0.29	$81.71	$98.29
$97.00	$91.00	Oct 23	$0.15	$0.19	$0.34	$90.66	$97.34
$97.00	$82.00	Oct 23	$0.15	$0.21	$0.36	$81.64	$97.36
$96.00	$90.00	Oct 23	$0.28	$0.09	$0.37	$89.63	$96.37
$105.00	$85.00	Nov 20	$0.15	$0.27	$0.42	$84.58	$105.42
$96.00	$91.00	Oct 23	$0.28	$0.19	$0.47	$90.53	$96.47
$98.00	$92.00	Oct 23	$0.08	$0.35	$0.43	$91.57	$98.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.27, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
86/87	98/99	Nov 13	$0.56	$0.44	61%	1.27	$86.44	$98.56
89/90	98/99	Nov 13	$0.64	$0.36	50%	1.78	$89.36	$98.64
91/92	101/102	Oct 30	$0.54	$0.46	54%	1.17	$91.46	$101.54
88/89	98/99	Nov 13	$0.49	$0.51	55%	0.96	$88.51	$98.49
89/90	98/99	Nov 27	$0.59	$0.41	45%	1.44	$89.41	$98.59
91/92	99/100	Oct 30	$0.54	$0.46	49%	1.17	$91.46	$99.54
87/88	98/99	Nov 6	$0.39	$0.61	63%	0.64	$87.61	$98.39
86/87	97/98	Nov 13	$0.46	$0.54	56%	0.85	$86.54	$97.46
89/90	97/98	Nov 27	$0.61	$0.39	40%	1.56	$89.39	$97.61
87/88	100/101	Nov 6	$0.29	$0.71	72%	0.41	$87.71	$100.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Nov 20	$0.26	$2.24	30%	8.62
$93.00	$94.00	$95.00	Oct 16	$0.74	$0.26	98%	0.35
$93.00	$94.00	$95.00	Oct 23	$0.05	$0.95	31%	19.00
$100.00	$105.00	$110.00	Nov 20	$0.34	$4.66	17%	13.71
$96.00	$97.00	$98.00	Oct 23	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Nov 20	$0.11	$2.39	26%	21.73
$91.00	$93.00	$95.00	Nov 27	$0.12	$1.88	23%	15.67
$90.00	$92.50	$95.00	Nov 20	$0.33	$2.17	30%	6.58
$90.00	$91.00	$92.00	Oct 23	$0.06	$0.94	16%	15.67
$85.00	$87.50	$90.00	Nov 20	$0.21	$2.29	17%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-1.76, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$85.00	1:2	Oct 30	-$1.76	$5.24
$95.00	$97.50	1:2	Nov 20	-$0.21	$2.29
$97.50	$100.00	1:2	Nov 20	-$0.05	$2.45
$91.00	$92.00	1:2	Oct 16	-$0.62	$0.38
$92.50	$95.00	1:2	Nov 20	-$0.91	$1.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$98.00	1:2	Oct 30	-$1.75	$2.25
$97.50	$95.00	1:2	Nov 20	-$1.01	$1.49
$92.50	$90.00	1:2	Nov 20	-$0.18	$2.32
$95.00	$92.50	1:2	Nov 20	-$0.67	$1.83
$90.00	$87.50	1:2	Nov 20	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 2.15%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$2.02	0.44	1.2%	2.15%	3.32%	2.3K	4.4K
$95.00	Nov 27	$1.91	0.43	1.2%	2.03%	3.21%	1	17
$96.00	Nov 27	$1.57	0.38	2.2%	1.67%	3.91%	2	22
$94.00	Nov 27	$2.27	0.48	0.1%	2.42%	2.52%	26	32
$97.00	Nov 27	$1.20	0.32	3.3%	1.28%	4.58%	8	45
$97.50	Nov 20	$1.04	0.30	3.8%	1.11%	4.94%	447	6.7K
$94.00	Nov 13	$2.05	0.49	0.1%	2.18%	2.29%	17	179
$95.00	Nov 13	$1.58	0.42	1.2%	1.68%	2.85%	10	79
$98.00	Nov 27	$0.92	0.27	4.4%	0.98%	5.35%	3	--
$96.00	Nov 13	$1.22	0.35	2.2%	1.30%	3.54%	36	176

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 38,673

Total Puts 28,460

Put/Call Ratio 0.74

Net Difference 10,213

Prior's Put/Call Breakdown

Total Calls 38,912

Total Puts 45,626

Put/Call Ratio 1.17

Net Difference -6,714

Prior 7-Day Put/Call Summary

Total Calls 147,592

Total Puts 110,674

Average Put/Call Ratio 0.71

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