Tour v531
KO
THE COCA-COLA CO
$92.82 +1.19%
$93.98 (+1.25%)🌙
as of 10/29 06:37 PM
(10/28 18:37) ◀
|
Thursday, October 29, 2026 (6:37pm)
January 2026
|
▶ (10/30 18:37)
◀ 10/29 18:37 ▶

Option Volume

Detail
ℹ
Current (10/29) 76,364
Calls: 40,595 (53%)
Puts: 35,769 (47%)
Prior (10/28) 42,797
Calls: 30,030 (70%)
Puts: 12,767 (30%)
Current vs Prior +78.43%
Calls: +35.18% (Calls)
Puts: +180.17% (Puts)
Prior 7-Day Total 418,763
Calls: 238,370 (57%)
Puts: 180,393 (43%)
Prior 7-Day Average 59,823
Calls: 34,052 (57%)
Puts: 25,770 (43%)
Current vs Prior 7-Day Avg +27.65%
Calls: +19.21%
Puts: +38.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $6.67M
Calls: $4.84M (73%)
Puts: $1.83M (27%)
Prior (10/28) $4.72M
Calls: $3.13M (66%)
Puts: $1.59M (34%)
Current vs Prior +41.30%
Calls: +54.81%
Puts: +14.81%
Prior 7-Day Total $54.59M
Calls: $36.91M (68%)
Puts: $17.68M (32%)
Prior 7-Day Average $7.80M
Calls: $5.27M (68%)
Puts: $2.53M (32%)
Current vs Prior 7-Day Avg -14.49%
Calls: -8.24%
Puts: -27.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.88
Prior (10/28) 0.43
Current vs Prior +107.25%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +3.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29) 520,644
Calls: 304,303 (58%)
Puts: 216,341 (42%)
Prior (10/28) 486,719
Calls: 295,342 (61%)
Puts: 191,377 (39%)
Current vs Prior +6.97%
Prior 7-Day Total 3,780,455
Calls: 2,145,391 (57%)
Puts: 1,635,064 (43%)
Prior 7-Day Average 540,065
Calls: 306,484 (57%)
Puts: 233,580 (43%)
Current vs Prior 7-Day Avg -3.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.58% | 2.68%3.71% | 7.06%
Prior 1.97% | 2.99%4.35% | 7.11%
Current vs Prior -19.74% | -10.19%-14.80% | -0.72%
Prior 7-Day Avg 2.55% | 3.94%5.02% | 7.77%
Current vs 7-Day Avg -37.82% | -31.92%-26.12% | -9.14%
Prior 7-Day Eod 1.97% | 2.99%4.35% | 7.11%
Current vs 7-Day Eod -19.74% | -10.19%-14.80% | -0.72%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.61% | 25.85%
Calls: 5.66% | 28.67%
Puts: 7.55% | 23.03%
Prior 6.61% | 25.85%
Calls: 5.66% | 28.67%
Puts: 7.55% | 23.03%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.83% | 22.71%
Calls: 8.81% | 28.84%
Puts: 18.85% | 16.58%
Current vs 7-Day Avg -52.22% | +13.82%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($4.84M). Above-average activity with volume up 78% vs prior. P/C ratio rising 107% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 7.6%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 2012.9013.40$13.153.8%11.00--
$90.00Nov 203.553.75$3.655.5%2301.0031.3K
$88.00Oct 304.705.00$4.856.2%121.00449
$75.00Nov 617.3018.50$17.906.7%11.00--
$90.00Dec 43.754.05$3.907.7%1320.883
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Nov 202.102.22$2.165.6%10.60403
$94.00Nov 272.192.36$2.287.5%20.5862
$92.00Nov 271.241.35$1.308.5%130.4129
$90.00Nov 200.520.57$0.549.3%1340.236.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.51, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 300.310.36$0.3414.7%4.7K1.002.7K
$93.00Nov 60.931.02$0.989.2%8101.001.6K
$96.00Nov 60.150.17$0.1612.5%5.9K0.13397
$95.00Nov 60.280.31$0.3010.0%7.4K0.231.7K
$94.00Nov 60.530.60$0.5612.5%6.6K0.41551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 60.160.19$0.1816.7%6.1K0.131.1K
$91.00Nov 60.300.36$0.3318.2%6.2K0.23381
$92.00Nov 60.580.70$0.6418.8%2050.37507
$90.00Nov 200.520.57$0.549.3%1340.236.2K
$90.00Dec 40.891.08$0.9919.2%60.2937

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 3016.6519.95$18.3018.0%161.0017
$76.00Oct 3015.6018.95$17.2719.4%171.009
$77.00Oct 3014.8517.15$16.0014.4%181.0014
$78.00Oct 3013.9515.95$14.9513.4%241.0013
$79.00Oct 3012.9514.80$13.8813.3%271.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 300.410.51$0.4621.7%3371.001.5K
$93.00Nov 60.811.09$0.9529.5%2511.00273
$96.00Oct 302.763.85$3.3132.9%220.98--
$95.00Oct 301.722.78$2.2547.1%680.9679
$105.00Nov 2710.8014.00$12.4025.8%380.96--

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 67.2K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 60.280.31$0.3010.0%7.4K0.231.7K
$94.00Nov 60.530.60$0.5612.5%6.6K0.41551
$96.00Nov 60.150.17$0.1612.5%5.9K0.13397
$93.00Oct 300.310.36$0.3414.7%4.7K1.002.7K
$94.00Oct 300.080.10$0.0922.2%3.2K0.344.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 300.010.02$0.0250.0%6.5K0.038.1K
$89.00Oct 300.010.02$0.0250.0%6.3K0.028.5K
$91.00Nov 60.300.36$0.3318.2%6.2K0.23381
$90.00Nov 60.160.19$0.1816.7%6.1K0.131.1K
$92.00Oct 300.100.14$0.1233.3%1.4K0.212.1K

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 30.4%, max 30.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 30Nov 2721.0%16.1%30.4%1.4K2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 0.69, avg 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$94.00Dec 11$3.55$2.45$3.55100%0.69$91.55
$89.00$90.00Nov 13$0.51$0.49$0.51100%0.96$89.51
$88.00$89.00Nov 27$0.53$0.47$0.53100%0.89$88.53
$92.00$93.00Nov 6$0.56$0.44$0.56100%0.79$92.56
$93.00$94.00Oct 30$0.25$0.75$0.25100%3.00$93.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Nov 6$0.31$0.69$0.31100%2.23$92.69
$95.00$94.00Nov 6$0.61$0.39$0.6180%0.64$94.39
$93.00$92.00Oct 30$0.34$0.66$0.34100%1.94$92.66
$90.00$89.00Dec 4$0.18$0.82$0.1829%4.56$89.82
$90.00$89.00Nov 27$0.14$0.86$0.1425%6.14$89.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 1.33, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$95.00Dec 11$0.57$0.57$0.4356%1.33$94.57
$96.00$98.00Dec 4$0.50$0.50$1.5072%0.33$96.50
$96.00$97.00Nov 27$0.30$0.30$0.7073%0.43$96.30
$96.00$97.00Nov 13$0.17$0.17$0.8381%0.20$96.17
$95.00$103.00Dec 11$0.99$0.99$7.0164%0.14$95.99
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$82.00Nov 20$0.10$0.10$0.4095%0.25$82.40
$88.00$87.00Nov 6$0.11$0.11$0.8992%0.12$87.89
$89.00$88.00Dec 4$0.28$0.28$0.7276%0.39$88.72
$86.00$85.00Dec 4$0.14$0.14$0.8689%0.16$85.86
$89.00$88.00Nov 27$0.21$0.21$0.7980%0.27$88.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.47, cheapest $0.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Oct 30Nov 6$0.4717.8%17.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 0.86% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Oct 30$0.34$0.46$0.80$92.20$93.800.86%
$92.00Oct 30$1.01$0.12$1.13$90.87$93.131.22%
$94.00Oct 30$0.09$1.33$1.42$92.58$95.421.53%
$93.00Nov 6$0.98$0.95$1.93$91.07$94.932.08%
$91.00Oct 30$1.92$0.02$1.94$89.06$92.942.09%
$92.00Nov 6$1.54$0.64$2.18$89.82$94.182.35%
$95.00Oct 30$0.02$2.25$2.27$92.73$97.272.45%
$94.00Nov 6$0.56$1.73$2.29$91.71$96.292.47%
$95.00Nov 6$0.30$2.34$2.64$92.36$97.642.84%
$91.00Nov 6$2.35$0.33$2.68$88.32$93.682.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.19% of stock, avg 1.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$89.00Nov 6$0.09$0.09$0.18$88.82$97.18
$97.00$88.00Nov 6$0.09$0.13$0.22$87.78$97.22
$94.00$92.00Oct 30$0.09$0.12$0.21$91.79$94.21
$96.00$89.00Nov 6$0.16$0.09$0.25$88.75$96.25
$98.00$88.00Nov 13$0.11$0.17$0.28$87.72$98.28
$97.00$90.00Nov 6$0.09$0.18$0.27$89.73$97.27
$96.00$88.00Nov 6$0.16$0.13$0.29$87.71$96.29
$96.00$90.00Nov 6$0.16$0.18$0.34$89.66$96.34
$97.00$88.00Nov 13$0.17$0.17$0.34$87.66$97.34
$98.00$89.00Nov 13$0.11$0.25$0.36$88.64$98.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.04, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
88/8996/97Nov 27$0.51$0.4953%1.04$88.49$96.51
82/8298/99Nov 20$0.20$0.8083%0.25$82.30$98.20
82/8296/97Nov 20$0.32$0.6870%0.47$82.18$96.32
90/9196/97Nov 27$0.60$0.4040%1.50$90.40$96.60
87/8896/97Nov 13$0.27$0.7371%0.37$87.73$96.27
88/8998/99Nov 27$0.32$0.6866%0.47$88.68$98.32
87/8895/96Nov 13$0.35$0.6561%0.54$87.65$95.35
87/8895/96Nov 6$0.25$0.7569%0.33$87.75$95.25
82/8295/96Nov 20$0.32$0.6862%0.47$82.18$95.32
90/9198/99Nov 27$0.41$0.5953%0.69$90.59$98.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$93.00$94.00$95.00Oct 30$0.18$0.8295%4.56
$93.00$94.00$95.00Nov 6$0.16$0.8477%5.25
$92.00$93.00$94.00Nov 6$0.14$0.8659%6.14
$94.00$95.00$96.00Oct 30$0.06$0.9433%15.67
$93.00$94.00$95.00Nov 13$0.08$0.9232%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Oct 30$0.24$0.7695%3.17
$89.00$90.00$91.00Nov 6$0.06$0.9415%15.67
$90.00$91.00$92.00Nov 13$0.09$0.9119%10.11
$90.00$91.00$92.00Nov 20$0.08$0.9218%11.50
$92.00$93.00$94.00Oct 30$0.53$0.4771%0.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-0.28, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$92.001:2Oct 30-$0.10$0.90
$92.00$93.001:2Nov 6-$0.42$0.58
$93.00$94.001:2Nov 6-$0.14$0.86
$91.00$92.001:2Nov 6-$0.73$0.27
$92.00$93.001:2Nov 13-$0.60$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$96.001:2Nov 20-$0.28$3.72
$97.00$95.001:2Nov 6-$0.13$1.87
$96.00$94.001:2Nov 13-$0.53$1.47
$94.00$93.001:2Nov 6-$0.17$0.83
$95.00$94.001:2Oct 30-$0.41$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 1.75%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Dec 11$1.620.441.3%1.75%3.02%8--
$94.00Dec 4$1.400.441.3%1.51%2.78%3--
$93.00Dec 4$1.790.540.2%1.93%2.12%7154
$93.00Nov 27$1.760.560.2%1.90%2.09%19230
$95.00Dec 4$1.010.362.4%1.09%3.44%1330
$95.00Dec 11$0.970.362.4%1.05%3.39%1--
$94.00Nov 27$1.200.441.3%1.29%2.56%35143
$95.00Nov 27$0.960.352.4%1.03%3.38%90231
$96.00Dec 4$0.680.283.4%0.73%4.16%1592
$96.00Nov 27$0.660.273.4%0.71%4.14%1335

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 40,595
Total Puts 35,769
Put/Call Ratio 0.88
Net Difference 4,826

Prior's Put/Call Breakdown

Total Calls 30,030
Total Puts 12,767
Put/Call Ratio 0.43
Net Difference 17,263

Prior 7-Day Put/Call Summary

Total Calls 238,370
Total Puts 180,393
Average Put/Call Ratio 0.85
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...

Chart Title

Price — Past 7 Days

Add Card

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