Tour v531
KO
THE COCA-COLA CO
$94.08 +1.36%
$94.10 (+0.02%)🌙
as of 10/30 06:37 PM
(10/29 18:37) ◀
|
Friday, October 30, 2026 (6:37pm)
January 2026
|
▶ (11/2 18:34)
◀ 10/30 18:37 ▶

Option Volume

Detail
ℹ
Current (10/30) 75,929
Calls: 44,977 (59%)
Puts: 30,952 (41%)
Prior (10/29) 76,364
Calls: 40,595 (53%)
Puts: 35,769 (47%)
Current vs Prior -0.57%
Calls: +10.79% (Calls)
Puts: -13.47% (Puts)
Prior 7-Day Total 454,454
Calls: 264,735 (58%)
Puts: 189,719 (42%)
Prior 7-Day Average 64,922
Calls: 37,819 (58%)
Puts: 27,102 (42%)
Current vs Prior 7-Day Avg +16.95%
Calls: +18.93%
Puts: +14.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $11.59M
Calls: $8.94M (77%)
Puts: $2.65M (23%)
Prior (10/29) $6.67M
Calls: $4.84M (73%)
Puts: $1.83M (27%)
Current vs Prior +73.75%
Calls: +84.78%
Puts: +44.61%
Prior 7-Day Total $55.41M
Calls: $37.54M (68%)
Puts: $17.87M (32%)
Prior 7-Day Average $7.92M
Calls: $5.36M (68%)
Puts: $2.55M (32%)
Current vs Prior 7-Day Avg +46.40%
Calls: +66.74%
Puts: +3.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.69
Prior (10/29) 0.88
Current vs Prior -21.90%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -3.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30) 589,957
Calls: 335,544 (57%)
Puts: 254,413 (43%)
Prior (10/29) 520,644
Calls: 304,303 (58%)
Puts: 216,341 (42%)
Current vs Prior +13.31%
Prior 7-Day Total 3,861,220
Calls: 2,176,130 (56%)
Puts: 1,685,090 (44%)
Prior 7-Day Average 551,602
Calls: 310,875 (56%)
Puts: 240,727 (44%)
Current vs Prior 7-Day Avg +6.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.07% | 2.83%4.34% | 7.23%
Prior 1.58% | 2.68%3.71% | 7.06%
Current vs Prior +78.53% | +37.49%+17.02% | +2.43%
Prior 7-Day Avg 2.44% | 3.72%4.78% | 7.64%
Current vs 7-Day Avg +15.66% | -0.85%-9.34% | -5.39%
Prior 7-Day Eod 1.58% | 2.68%3.71% | 7.06%
Current vs 7-Day Eod +78.53% | +37.49%+17.02% | +2.43%
Sentiment BEARISHBEARISH

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 11.96% | 22.74%
Calls: 7.92% | 27.93%
Puts: 16.00% | 17.56%
Current vs 7-Day Avg -44.75% | +13.65%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($8.94M) vs puts ($2.65M). Elevated premium activity with dollar volume up 74% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 22% - 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 BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 45 of results (avg 7.3%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 209.209.55$9.383.7%470.964.1K
$78.00Nov 615.9516.60$16.274.0%60.87--
$76.00Nov 617.9018.70$18.304.4%460.92--
$79.00Nov 614.9515.65$15.304.6%60.861
$85.00Nov 279.259.70$9.484.7%200.951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 272.192.39$2.298.7%40.56145
$94.00Nov 271.701.86$1.789.0%4480.4862
$96.00Nov 202.622.87$2.759.1%1020.6528
$96.00Dec 113.453.80$3.639.6%100.62--
$94.00Nov 201.521.68$1.6010.0%5220.48403

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.60, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Nov 60.330.40$0.3718.9%2.3K0.242.2K
$95.00Nov 60.660.72$0.698.7%1.8K0.388.0K
$97.00Nov 130.440.53$0.4918.4%1010.23136
$96.00Nov 130.690.81$0.7516.0%870.32358
$98.00Nov 200.460.55$0.5117.6%620.2014.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Nov 60.280.33$0.3116.1%2900.20529
$93.00Nov 60.510.60$0.5516.4%4700.33250
$94.00Nov 60.881.04$0.9616.7%8840.48192
$92.00Nov 130.550.65$0.6016.7%1020.2767
$87.50Nov 200.140.17$0.1618.8%740.073.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 3017.8018.95$18.386.3%81.0011
$77.00Oct 3016.9017.90$17.405.7%91.0017
$78.00Oct 3015.9017.00$16.456.7%71.0015
$79.00Oct 3014.9015.80$15.355.9%61.0015
$80.00Oct 3013.8514.75$14.306.3%41.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 302.313.15$2.7330.8%20.99--
$95.00Oct 300.581.21$0.9070.0%2290.9711
$104.00Nov 278.2011.90$10.0536.8%10.94--
$102.00Nov 207.308.25$7.7812.2%300.93--
$99.00Nov 133.905.25$4.5829.5%10.89--

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 55.5K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Oct 300.030.19$0.11145.5%4.9K0.764.9K
$95.00Oct 300.000.01$0.01100.0%3.8K0.034.2K
$95.00Nov 201.361.54$1.4512.4%3.7K0.4311.7K
$96.00Nov 60.330.40$0.3718.9%2.3K0.242.2K
$97.00Dec 41.021.15$1.0911.9%2.1K0.3019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Oct 300.010.04$0.03100.0%6.4K0.28214
$90.00Nov 200.380.43$0.4112.2%3.3K0.176.2K
$89.00Nov 200.230.31$0.2729.6%2.6K0.122.7K
$93.00Oct 300.000.01$0.01100.0%2.4K0.021.4K
$94.00Nov 60.881.04$0.9616.7%8840.48192

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 15.9%, max 15.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Oct 30Dec 1120.4%17.6%15.9%4.9K4.9K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Oct 30Dec 1120.4%17.6%15.9%6.4K214

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 0.81, avg 2.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$81.00Nov 6$0.65$0.35$0.6588%0.54$80.65
$90.00$91.00Dec 4$0.58$0.42$0.5877%0.72$90.58
$93.00$94.00Nov 13$0.54$0.46$0.5463%0.85$93.54
$98.00$99.00Dec 11$0.20$0.80$0.2026%4.00$98.20
$97.00$98.00Dec 11$0.25$0.75$0.2532%3.00$97.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.50$96.00Nov 20$0.83$0.67$0.8375%0.81$96.67
$98.00$97.00Dec 4$0.52$0.48$0.5275%0.92$97.48
$97.00$96.00Dec 11$0.57$0.43$0.5768%0.75$96.43
$94.00$93.00Dec 4$0.39$0.61$0.3950%1.56$93.61
$92.00$91.00Dec 4$0.25$0.75$0.2536%3.00$91.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.56, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$101.00$102.00Dec 11$0.21$0.21$0.7986%0.27$101.21
$104.00$105.00Dec 4$0.14$0.14$0.8692%0.16$104.14
$97.50$98.00Nov 20$0.18$0.18$0.3275%0.56$97.68
$96.00$97.00Dec 11$0.39$0.39$0.6162%0.64$96.39
$98.00$100.00Nov 13$0.20$0.20$1.8084%0.11$98.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Oct 30$0.36$0.36$0.6492%0.56$80.64
$87.00$86.00Oct 30$0.17$0.17$0.8392%0.20$86.83
$93.00$92.00Dec 4$0.47$0.47$0.5357%0.89$92.53
$92.00$91.00Nov 20$0.32$0.32$0.6870%0.47$91.68
$88.00$87.00Nov 27$0.15$0.15$0.8588%0.18$87.85

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. 67 found (cheapest 0.15% of stock, avg 5.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Oct 30$0.11$0.03$0.14$93.86$94.140.15%
$95.00Oct 30$0.01$0.90$0.91$94.09$95.910.97%
$93.00Oct 30$1.11$0.01$1.12$91.88$94.121.19%
$94.00Nov 6$1.13$0.96$2.09$91.91$96.092.22%
$92.00Oct 30$2.10$0.01$2.11$89.89$94.112.24%
$95.00Nov 6$0.69$1.53$2.22$92.78$97.222.36%
$93.00Nov 6$1.72$0.55$2.27$90.73$95.272.41%
$96.00Nov 6$0.37$2.20$2.57$93.43$98.572.73%
$97.00Oct 30$0.01$2.73$2.74$94.26$99.742.91%
$92.00Nov 6$2.50$0.31$2.81$89.19$94.812.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.26% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$91.00Nov 6$0.09$0.15$0.24$90.76$98.24
$100.00$90.00Nov 13$0.11$0.22$0.33$89.67$100.33
$97.00$91.00Nov 6$0.19$0.15$0.34$90.66$97.34
$98.00$92.00Nov 6$0.09$0.31$0.40$91.60$98.40
$97.00$92.00Nov 6$0.19$0.31$0.50$91.50$97.50
$98.00$90.00Nov 13$0.31$0.22$0.53$89.47$98.53
$100.00$91.00Nov 13$0.11$0.38$0.49$90.51$100.49
$96.00$91.00Nov 6$0.37$0.15$0.52$90.48$96.52
$96.00$92.00Nov 6$0.37$0.31$0.68$91.32$96.68
$98.00$91.00Nov 13$0.31$0.38$0.69$90.31$98.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 0.43, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
87/88104/105Dec 4$0.30$0.7077%0.43$87.70$104.30
89/90104/105Dec 4$0.38$0.6269%0.61$89.62$104.38
89/90101/102Dec 11$0.43$0.5760%0.75$89.57$101.43
87/88100/101Nov 27$0.27$0.7375%0.37$87.73$100.27
90/91101/102Dec 11$0.47$0.5355%0.89$90.53$101.47
90/91104/105Dec 4$0.38$0.6263%0.61$90.62$104.38
87/8898/99Nov 27$0.35$0.6565%0.54$87.65$98.35
87/8897/98Nov 27$0.41$0.5958%0.69$87.59$97.41
87/8899/100Dec 4$0.34$0.6665%0.52$87.66$99.34
88/89101/102Dec 11$0.34$0.6665%0.52$88.66$101.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$94.00$95.00$96.00Oct 30$0.10$0.9074%9.00
$93.00$94.00$95.00Nov 13$0.07$0.9321%13.29
$94.00$95.00$96.00Nov 6$0.12$0.8828%7.33
$94.00$95.00$96.00Nov 20$0.06$0.9417%15.67
$93.00$94.00$95.00Oct 30$0.90$0.1097%0.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$94.00$95.00$96.00Nov 6$0.10$0.9028%9.00
$91.00$92.00$93.00Nov 6$0.08$0.9221%11.50
$92.00$93.00$94.00Nov 27$0.05$0.9516%19.00
$94.00$95.00$96.00Nov 13$0.08$0.9220%11.50
$93.00$94.00$95.00Oct 30$0.85$0.1595%0.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-0.46, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$89.001:2Nov 27-$2.18$1.82
$92.00$93.001:2Oct 30-$0.12$0.88
$95.00$96.001:2Nov 6-$0.05$0.95
$94.00$95.001:2Nov 6-$0.25$0.75
$100.00$102.001:2Dec 4-$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$96.001:2Nov 13-$0.46$2.54
$104.00$100.001:2Nov 27-$2.05$1.95
$101.00$98.001:2Dec 4-$2.09$0.91
$94.00$93.001:2Nov 6-$0.14$0.86
$88.00$86.001:2Dec 11-$0.03$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 2.00%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Dec 11$1.880.441.0%2.00%2.98%121
$96.00Dec 11$1.510.382.0%1.61%3.65%5--
$95.00Dec 4$1.680.431.0%1.79%2.76%3438
$96.00Dec 4$1.330.372.0%1.41%3.45%1293
$97.00Dec 11$1.100.323.1%1.17%4.27%1--
$95.00Nov 27$1.570.441.0%1.67%2.65%50302
$98.00Dec 11$0.870.274.2%0.92%5.09%2--
$96.00Nov 27$1.180.372.0%1.25%3.30%745
$97.00Dec 4$1.020.303.1%1.08%4.19%2.1K19
$99.00Dec 11$0.690.225.2%0.73%5.96%3--

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 44,977
Total Puts 30,952
Put/Call Ratio 0.69
Net Difference 14,025

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 264,735
Total Puts 189,719
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...

Chart Title

Price — Past 7 Days

Add Card

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