Tour v531
KO
THE COCA-COLA CO
$91.18 -1.64%
$91.32 (+0.15%)🌙
as of 10/27 06:02 PM
(10/27 16:00) ◀
|
Tuesday, October 27, 2026 (6:02pm)
January 2026
|
▶ (10/28 18:37)
◀ 10/27 18:02 ▶

Option Volume

Detail
ℹ
Current (10/27) 70,913
Calls: 46,313 (65%)
Puts: 24,600 (35%)
Prior (10/26) 87,372
Calls: 48,892 (56%)
Puts: 38,480 (44%)
Current vs Prior -18.84%
Calls: -5.27% (Calls)
Puts: -36.07% (Puts)
Prior 7-Day Total 436,254
Calls: 243,162 (56%)
Puts: 193,092 (44%)
Prior 7-Day Average 62,322
Calls: 34,737 (56%)
Puts: 27,584 (44%)
Current vs Prior 7-Day Avg +13.78%
Calls: +33.32%
Puts: -10.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $6.45M
Calls: $3.51M (55%)
Puts: $2.93M (45%)
Prior (10/26) $10.76M
Calls: $7.87M (73%)
Puts: $2.89M (27%)
Current vs Prior -40.11%
Calls: -55.35%
Puts: +1.32%
Prior 7-Day Total $72.35M
Calls: $54.57M (75%)
Puts: $17.78M (25%)
Prior 7-Day Average $10.34M
Calls: $7.80M (75%)
Puts: $2.54M (25%)
Current vs Prior 7-Day Avg -37.62%
Calls: -54.93%
Puts: +15.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.53
Prior (10/26) 0.79
Current vs Prior -32.51%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -40.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 745,759
Calls: 401,803 (54%)
Puts: 343,956 (46%)
Prior (10/26) 703,690
Calls: 378,477 (54%)
Puts: 325,213 (46%)
Current vs Prior +5.98%
Prior 7-Day Total 3,522,192
Calls: 2,028,927 (58%)
Puts: 1,493,265 (42%)
Prior 7-Day Average 503,170
Calls: 289,846 (58%)
Puts: 213,323 (42%)
Current vs Prior 7-Day Avg +48.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.45% | 3.31%4.55% | 7.13%
Prior 3.76% | 4.40%4.97% | 7.85%
Current vs Prior -35.04% | -24.75%-8.48% | -9.23%
Prior 7-Day Avg 2.63% | 4.29%4.71% | 7.85%
Current vs 7-Day Avg -7.09% | -22.84%-3.44% | -9.14%
Prior 7-Day Eod 3.76% | 4.40%4.97% | 7.85%
Current vs 7-Day Eod -35.04% | -24.75%-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 17.57% | 22.65%
Calls: 10.59% | 30.66%
Puts: 24.55% | 14.63%
Current vs 7-Day Avg -62.39% | +14.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. P/C ratio dropping 33% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 206.406.80$6.606.1%80.924.1K
$78.00Oct 3013.1014.15$13.637.7%260.998
$74.00Nov 1317.0518.50$17.778.2%10.891
$74.00Oct 3017.0518.60$17.838.7%261.002
$81.00Nov 610.2011.20$10.709.3%40.934
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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Oct 300.100.12$0.1118.2%2.3K0.113.8K
$95.00Oct 300.050.06$0.0616.7%3.6K0.069.3K
$92.00Oct 300.470.54$0.5113.7%1.6K0.381.9K
$95.00Nov 60.200.23$0.2213.6%1.6K0.14307
$94.00Nov 60.350.39$0.3710.8%1460.21443
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Nov 200.460.53$0.5014.0%3670.193.7K
$88.00Nov 200.540.63$0.5915.3%5510.22654

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 3017.0518.60$17.838.7%261.002
$75.00Oct 3016.0018.35$17.1813.7%261.0018
$76.00Oct 3015.0517.35$16.2014.2%261.004
$77.00Oct 3014.1016.25$15.1814.2%261.008
$82.00Oct 309.1010.75$9.9316.6%301.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 304.656.05$5.3526.2%51.007
$98.00Oct 305.257.00$6.1328.5%71.0036
$99.00Oct 306.258.80$7.5333.9%21.001
$104.00Oct 3011.5513.80$12.6817.7%21.00--
$105.00Oct 3012.2514.75$13.5018.5%21.00--

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Nov 200.160.22$0.1931.6%14.2K0.09722
$95.00Nov 200.530.64$0.5918.6%4.4K0.2310.8K
$95.00Oct 300.050.06$0.0616.7%3.6K0.069.3K
$93.00Oct 300.200.26$0.2326.1%2.7K0.212.9K
$94.00Oct 300.100.12$0.1118.2%2.3K0.113.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Nov 200.540.91$0.7350.7%3.1K0.271.0K
$92.00Oct 301.111.30$1.2115.7%2.5K0.622.2K
$89.00Oct 300.100.15$0.1338.5%1.8K0.127.7K
$90.00Oct 300.310.38$0.3520.0%1.1K0.268.0K
$91.00Oct 300.540.71$0.6327.0%1.1K0.422.2K

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 29.6%, max 47.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Nov 2726.8%18.7%43.4%161771
$91.00Oct 30Dec 424.7%18.0%37.5%446543
$93.00Oct 30Dec 423.9%20.2%18.5%2.8K3.0K
$92.00Oct 30Dec 423.6%20.2%16.9%1.6K1.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Dec 426.8%18.1%47.9%1.1K8.0K
$91.00Oct 30Dec 424.7%18.0%37.5%1.1K2.3K
$93.00Oct 30Dec 423.9%20.2%18.5%5301.4K
$92.00Oct 30Dec 423.6%20.2%16.9%2.5K2.2K

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)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$74.00$75.00Oct 30$0.65$0.35$0.65100%0.54$74.65
$88.00$89.00Nov 6$0.61$0.39$0.6186%0.64$88.61
$87.00$91.00Dec 4$2.64$1.36$2.6480%0.52$89.64
$87.50$89.00Nov 20$1.00$0.50$1.0081%0.50$88.50
$91.00$92.00Nov 27$0.33$0.67$0.3355%2.03$91.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$95.00Nov 20$0.53$0.47$0.5384%0.89$95.47
$97.50$97.00Nov 20$0.22$0.28$0.2290%1.27$97.28
$95.00$93.00Dec 4$1.25$0.75$1.2572%0.60$93.75
$90.00$89.00Dec 4$0.26$0.74$0.2640%2.85$89.74
$94.00$93.00Nov 20$0.58$0.42$0.5870%0.72$93.42

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)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$103.00Nov 13$0.52$0.52$0.4886%1.08$102.52
$92.00$93.00Nov 27$0.68$0.68$0.3253%2.12$92.68
$101.00$102.00Nov 27$0.17$0.17$0.8391%0.20$101.17
$92.50$93.00Nov 20$0.31$0.31$0.1958%1.63$92.81
$96.00$97.00Dec 4$0.27$0.27$0.7378%0.37$96.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$78.00Nov 6$0.41$0.41$0.5991%0.69$78.59
$90.00$89.00Nov 27$0.48$0.48$0.5262%0.92$89.52
$90.00$89.00Nov 20$0.45$0.45$0.5563%0.82$89.55
$89.00$88.00Dec 4$0.43$0.43$0.5766%0.75$88.57
$82.00$81.00Nov 6$0.21$0.21$0.7989%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)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 6$0.4824.7%20.4%
$92.00Oct 30Nov 6$0.4823.6%21.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 6$0.4224.7%20.2%
$92.00Oct 30Nov 6$0.3123.6%21.4%

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%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Oct 30$1.02$0.63$1.65$89.35$92.651.81%
$92.00Oct 30$0.51$1.21$1.72$90.28$93.721.89%
$90.00Oct 30$1.74$0.35$2.09$87.91$92.092.29%
$93.00Oct 30$0.23$1.89$2.12$90.88$95.122.33%
$92.00Nov 6$0.99$1.52$2.51$89.49$94.512.75%
$91.00Nov 6$1.50$1.05$2.55$88.45$93.552.80%
$93.00Nov 6$0.59$2.11$2.70$90.30$95.702.96%
$89.00Oct 30$2.63$0.13$2.76$86.24$91.763.03%
$90.00Nov 6$2.16$0.65$2.81$87.19$92.813.08%
$94.00Oct 30$0.11$2.71$2.82$91.18$96.823.09%

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 KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$88.00Oct 30$0.06$0.05$0.11$87.89$96.11
$95.00$88.00Oct 30$0.06$0.05$0.11$87.89$95.11
$94.00$88.00Oct 30$0.11$0.05$0.16$87.84$94.16
$95.00$89.00Oct 30$0.06$0.13$0.19$88.81$95.19
$96.00$89.00Oct 30$0.06$0.13$0.19$88.81$96.19
$94.00$89.00Oct 30$0.11$0.13$0.24$88.76$94.24
$93.00$88.00Oct 30$0.23$0.05$0.28$87.72$93.28
$96.00$88.00Nov 6$0.13$0.23$0.36$87.64$96.36
$93.00$89.00Oct 30$0.23$0.13$0.36$88.64$93.36
$95.00$88.00Nov 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 SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/87102/103Nov 13$0.63$0.3773%1.70$86.37$102.63
87/88102/103Nov 13$0.68$0.3267%2.12$87.32$102.68
89/90102/103Nov 13$0.81$0.1952%4.26$89.19$102.81
88/89102/103Nov 13$0.71$0.2960%2.45$88.29$102.71
78/7994/95Nov 6$0.56$0.4470%1.27$78.44$94.56
78/7993/94Nov 6$0.63$0.3760%1.70$78.37$93.63
88/8996/97Dec 4$0.70$0.3044%2.33$88.30$96.70
84/85101/102Nov 27$0.34$0.6680%0.52$84.66$101.34
83/8496/97Dec 4$0.46$0.5467%0.85$83.54$96.46
84/85104/105Nov 27$0.28$0.7283%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)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Nov 13$0.07$0.9321%13.29
$91.00$92.00$93.00Nov 6$0.11$0.8925%8.09
$93.00$94.00$95.00Nov 6$0.07$0.9317%13.29
$93.00$94.00$95.00Oct 30$0.07$0.9315%13.29
$90.00$91.00$92.00Oct 30$0.21$0.7936%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Oct 30$0.10$0.9038%9.00
$89.00$90.00$91.00Oct 30$0.06$0.9430%15.67
$90.00$91.00$92.00Nov 6$0.07$0.9325%13.29
$88.00$89.00$90.00Nov 6$0.08$0.9218%11.50
$91.00$92.00$93.00Nov 6$0.12$0.8825%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 KSell KRatioExpiryNetMax Gain
$91.00$92.001:2Oct 30$0.00$1.00
$90.00$91.001:2Oct 30-$0.30$0.70
$100.00$103.001:2Dec 4-$0.02$2.98
$92.00$93.001:2Nov 6-$0.19$0.81
$93.00$94.001:2Nov 6-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$99.001:2Oct 30-$2.38$2.62
$92.00$91.001:2Oct 30-$0.05$0.95
$91.00$90.001:2Oct 30-$0.07$0.93
$93.00$92.001:2Oct 30-$0.53$0.47
$91.00$90.001:2Nov 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%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Dec 4$1.770.460.9%1.94%2.84%1112
$93.00Dec 4$1.370.392.0%1.50%3.50%74107
$92.00Nov 27$1.670.470.9%1.83%2.73%3548
$94.00Dec 4$1.080.333.1%1.18%4.28%196
$93.00Nov 27$1.220.392.0%1.34%3.33%37216
$92.00Nov 20$1.470.460.9%1.61%2.51%515450
$95.00Dec 4$0.760.284.2%0.83%5.02%1614
$94.00Nov 27$0.910.323.1%1.00%4.09%3698
$92.50Nov 20$1.250.421.4%1.37%2.82%2345.9K
$95.00Nov 27$0.640.264.2%0.70%4.89%14190

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 48,892
Total Puts 38,480
Put/Call Ratio 0.79
Net Difference 10,412

Prior 7-Day Put/Call Summary

Total Calls 243,162
Total Puts 193,092
Average Put/Call Ratio 0.89
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All