Tour v531
KO
THE COCA-COLA CO
$92.25 -0.49%
(10/26 18:01) ◀
|
Tuesday, October 27, 2026 (9:35am)
January 2026
|
▶ (10/27 09:40)
◀ 10/27 09:35 ▶

Option Volume

Detail
ℹ
Current (10/27 9:35am) 5,025
Calls: 3,851 (77%)
Puts: 1,174 (23%)
Prior (07/28) 11,942
Calls: 8,673 (73%)
Puts: 3,269 (27%)
Current vs Prior -57.92%
Calls: -55.60% (Calls)
Puts: -64.09% (Puts)
Prior 7-Day Total 356,564
Calls: 233,795 (66%)
Puts: 122,769 (34%)
Prior 7-Day Average 50,937
Calls: 33,399 (66%)
Puts: 17,538 (34%)
Current vs Prior 7-Day Avg -90.14%
Calls: -88.47%
Puts: -93.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 9:35am) $342.2K
Calls: $260.4K (76%)
Puts: $81.8K (24%)
Prior (07/28) $2.81M
Calls: $2.67M (95%)
Puts: $141.9K (5%)
Current vs Prior -87.82%
Calls: -90.24%
Puts: -42.37%
Prior 7-Day Total $70.93M
Calls: $56.47M (80%)
Puts: $14.47M (20%)
Prior 7-Day Average $10.13M
Calls: $8.07M (80%)
Puts: $2.07M (20%)
Current vs Prior 7-Day Avg -96.62%
Calls: -96.77%
Puts: -96.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 9:35am) 0.30
Prior (07/28) 0.38
Current vs Prior -19.12%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -47.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 9:35am) 745,759
Calls: 401,803 (54%)
Puts: 343,956 (46%)
Prior (07/28) 656,715
Calls: 356,846 (54%)
Puts: 299,869 (46%)
Current vs Prior +13.56%
Prior 7-Day Total 4,741,911
Calls: 2,611,570 (55%)
Puts: 2,130,341 (45%)
Prior 7-Day Average 677,415
Calls: 373,081 (55%)
Puts: 304,334 (45%)
Current vs Prior 7-Day Avg +10.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.78% | 3.74%4.25% | 7.52%
Prior 2.34% | 2.97%3.93% | 8.28%
Current vs Prior +18.51% | +25.80%+8.25% | -9.10%
Prior 7-Day Avg 2.36% | 3.28%3.42% | 7.40%
Current vs 7-Day Avg +17.37% | +13.88%+24.41% | +1.73%
Prior 7-Day Eod 2.34% | 2.97%4.97% | 7.85%
Current vs 7-Day Eod +18.51% | +25.80%-14.55% | -4.21%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.53% | 51.90%
Calls: 16.52% | 40.27%
Puts: 42.55% | 63.53%
Prior 19.70% | 25.62%
Calls: 11.90% | 35.04%
Puts: 27.50% | 16.20%
Current vs Prior +49.90% | +102.58%
Prior 7-Day Avg 20.07% | 14.28%
Calls: 17.75% | 13.85%
Puts: 22.39% | 14.72%
Current vs 7-Day Avg +47.16% | +263.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($260.4K) vs puts ($81.8K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (3,851 calls vs 1,174 puts).

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 3011.7014.10$12.9018.6%--1.0013
$84.00Oct 307.8010.15$8.9826.2%--1.0013
$85.00Oct 306.658.10$7.3819.6%--1.0046
$86.00Oct 305.707.05$6.3821.2%--1.0075
$75.00Nov 2016.8019.10$17.9512.8%--1.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 304.956.90$5.9332.9%--0.9736
$105.00Nov 2710.9014.45$12.6828.0%--0.9425
$100.00Nov 206.858.70$7.7823.8%--0.94146
$98.00Nov 65.057.35$6.2037.1%--0.9411
$96.00Oct 303.254.80$4.0338.5%--0.9330

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 4.9K, top 874)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 300.140.25$0.2055.0%8740.159.3K
$93.00Oct 300.570.71$0.6421.9%6440.382.9K
$98.00Oct 300.010.05$0.03133.3%4460.03817
$96.00Oct 300.060.10$0.0850.0%3250.078.9K
$94.00Oct 300.320.44$0.3831.6%3060.253.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 300.030.13$0.08125.0%2320.061.1K
$92.00Oct 300.760.98$0.8725.3%2290.462.2K
$89.00Oct 300.120.25$0.1968.4%2100.137.7K
$90.00Oct 300.240.31$0.2825.0%1040.198.0K
$91.00Oct 300.380.52$0.4531.1%820.302.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 54.8%, max 70.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Nov 2729.8%17.5%70.0%14771
$91.00Oct 30Nov 2727.6%17.2%60.6%244812
$92.00Oct 30Dec 428.1%17.7%58.7%1151.9K
$94.00Oct 30Nov 2729.4%19.6%49.5%3063.9K
$93.00Oct 30Dec 428.6%20.5%39.0%6443.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Dec 429.8%18.5%60.8%1048.0K
$91.00Oct 30Nov 2727.6%17.2%60.6%822.3K
$92.00Oct 30Dec 428.1%17.7%58.7%2292.2K
$94.00Oct 30Nov 2729.4%19.6%49.5%1297
$93.00Oct 30Nov 2728.6%20.3%40.8%61.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 2.70, avg 3.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$88.00Nov 13$0.55$0.45$0.5588%0.82$87.55
$94.00$95.00Nov 27$0.13$0.87$0.1337%6.69$94.13
$93.00$94.00Nov 20$0.28$0.72$0.2844%2.57$93.28
$94.00$95.00Nov 13$0.19$0.81$0.1934%4.26$94.19
$92.00$93.00Nov 6$0.37$0.63$0.3752%1.70$92.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$94.00Oct 30$0.27$0.73$0.2785%2.70$94.73
$95.00$94.00Nov 13$0.34$0.66$0.3473%1.94$94.66
$95.00$94.00Nov 20$0.55$0.45$0.5570%0.82$94.45
$89.00$88.00Nov 20$0.12$0.88$0.1222%7.33$88.88
$92.00$91.00Nov 20$0.37$0.63$0.3747%1.70$91.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 1.70, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$103.00Nov 6$0.63$0.63$0.3785%1.70$102.63
$104.00$105.00Oct 30$0.54$0.54$0.4687%1.17$104.54
$102.00$103.00Nov 13$0.52$0.52$0.4886%1.08$102.52
$99.00$100.00Nov 13$0.41$0.41$0.5984%0.69$99.41
$95.00$100.00Dec 4$0.96$0.96$4.0468%0.24$95.96
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Oct 30$0.51$0.51$0.4989%1.04$80.49
$79.00$78.00Nov 6$0.38$0.38$0.6291%0.61$78.62
$77.00$76.00Oct 30$0.30$0.30$0.7089%0.43$76.70
$79.00$78.00Nov 13$0.21$0.21$0.7988%0.27$78.79
$91.00$90.00Nov 6$0.40$0.40$0.6063%0.67$90.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.46, cheapest $0.34)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.3428.1%21.9%
$93.00Oct 30Nov 6$0.4828.6%24.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.4528.1%21.9%
$91.00Oct 30Nov 6$0.5027.6%23.1%
$93.00Oct 30Nov 6$0.5528.6%24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.19% of stock, avg 5.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$1.15$0.87$2.02$89.98$94.022.19%
$93.00Oct 30$0.64$1.41$2.05$90.95$95.052.22%
$91.00Oct 30$1.91$0.45$2.36$88.64$93.362.56%
$92.00Nov 6$1.49$1.32$2.81$89.19$94.813.05%
$94.00Oct 30$0.38$2.53$2.91$91.09$96.913.15%
$90.00Oct 30$2.64$0.28$2.92$87.08$92.923.17%
$95.00Oct 30$0.20$2.80$3.00$92.00$98.003.25%
$91.00Nov 6$2.07$0.95$3.02$87.98$94.023.27%
$93.00Nov 6$1.12$1.96$3.08$89.92$96.083.34%
$94.00Nov 6$0.70$2.59$3.29$90.71$97.293.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.29% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$89.00Oct 30$0.08$0.19$0.27$88.73$96.27
$95.00$89.00Oct 30$0.20$0.19$0.39$88.61$95.39
$96.00$90.00Oct 30$0.08$0.28$0.36$89.64$96.36
$95.00$90.00Oct 30$0.20$0.28$0.48$89.52$95.48
$96.00$88.00Nov 6$0.26$0.31$0.57$87.43$96.57
$96.00$89.00Nov 6$0.26$0.33$0.59$88.41$96.59
$94.00$89.00Oct 30$0.38$0.19$0.57$88.43$94.57
$96.00$91.00Oct 30$0.08$0.45$0.53$90.47$96.53
$96.00$81.00Oct 30$0.08$0.58$0.66$80.34$96.66
$94.00$90.00Oct 30$0.38$0.28$0.66$89.34$94.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 5.25, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
76/77104/105Oct 30$0.84$0.1677%5.25$76.16$104.84
83/84102/103Nov 6$0.75$0.2576%3.00$83.25$102.75
78/79102/103Nov 13$0.73$0.2774%2.70$78.27$102.73
87/88102/103Nov 6$0.75$0.2570%3.00$87.25$102.75
89/90102/103Nov 6$0.85$0.1558%5.67$89.15$102.85
86/87102/103Nov 13$0.68$0.3272%2.12$86.32$102.68
80/8195/96Oct 30$0.63$0.3774%1.70$80.37$95.63
80/81102/103Nov 13$0.63$0.3774%1.70$80.37$102.63
78/7999/100Nov 13$0.62$0.3872%1.63$78.38$99.62
88/89102/103Nov 13$0.72$0.2862%2.57$88.28$102.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$93.00$94.00$95.00Oct 30$0.08$0.9224%11.50
$94.00$95.00$96.00Oct 30$0.06$0.9418%15.67
$92.00$93.00$94.00Nov 13$0.08$0.9218%11.50
$93.00$94.00$95.00Nov 6$0.12$0.8821%7.33
$96.00$97.00$98.00Nov 27$0.06$0.949%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Oct 30$0.12$0.8832%7.33
$93.00$94.00$95.00Nov 6$0.07$0.9320%13.29
$92.00$93.00$94.00Nov 13$0.07$0.9318%13.29
$90.00$91.00$92.00Nov 13$0.08$0.9219%11.50
$91.00$92.00$93.00Nov 27$0.06$0.9416%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-0.38, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Nov 20-$1.46$1.04
$92.00$93.001:2Oct 30-$0.13$0.87
$91.00$92.001:2Oct 30-$0.39$0.61
$93.00$95.001:2Dec 4-$0.51$1.49
$93.00$94.001:2Oct 30-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$95.001:2Nov 6-$0.38$2.62
$95.00$92.001:2Dec 4-$0.34$2.66
$94.00$93.001:2Oct 30-$0.29$0.71
$92.00$90.001:2Dec 4-$0.54$1.46
$93.00$92.001:2Oct 30-$0.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 1.84%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Dec 4$1.700.450.8%1.84%2.66%--107
$93.00Nov 27$1.610.450.8%1.75%2.56%11216
$95.00Dec 4$0.980.333.0%1.06%4.04%--14
$92.50Nov 20$1.750.490.3%1.90%2.17%95.9K
$95.00Nov 27$0.910.333.0%0.99%3.97%1190
$93.00Nov 20$1.330.440.8%1.44%2.25%37774
$94.00Nov 27$1.000.371.9%1.08%2.98%--98
$94.00Nov 20$0.950.371.9%1.03%2.93%19240
$95.00Nov 20$0.760.303.0%0.82%3.80%710.8K
$93.00Nov 13$1.220.430.8%1.32%2.14%17420

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 3,851
Total Puts 1,174
Put/Call Ratio 0.30
Net Difference 2,677

Prior's Put/Call Breakdown

Total Calls 8,673
Total Puts 3,269
Put/Call Ratio 0.38
Net Difference 5,404

Prior 7-Day Put/Call Summary

Total Calls 233,795
Total Puts 122,769
Average Put/Call Ratio 0.58
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