Tour v531
KO
THE COCA-COLA CO
$92.31 -0.42%
(10/27 09:40) ◀
|
Tuesday, October 27, 2026 (9:45am)
January 2026
|
▶ (10/27 09:50)
◀ 10/27 09:45 ▶

Option Volume

Detail
ℹ
Current (10/27 9:45am) 7,802
Calls: 5,162 (66%)
Puts: 2,640 (34%)
Prior (07/28) 25,694
Calls: 19,513 (76%)
Puts: 6,181 (24%)
Current vs Prior -69.63%
Calls: -73.55% (Calls)
Puts: -57.29% (Puts)
Prior 7-Day Total 397,454
Calls: 254,559 (64%)
Puts: 142,895 (36%)
Prior 7-Day Average 56,779
Calls: 36,365 (64%)
Puts: 20,413 (36%)
Current vs Prior 7-Day Avg -86.26%
Calls: -85.81%
Puts: -87.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 9:45am) $565.1K
Calls: $422.6K (75%)
Puts: $142.6K (25%)
Prior (07/28) $5.04M
Calls: $4.71M (93%)
Puts: $334.2K (7%)
Current vs Prior -88.80%
Calls: -91.03%
Puts: -57.35%
Prior 7-Day Total $76.02M
Calls: $59.83M (79%)
Puts: $16.19M (21%)
Prior 7-Day Average $10.86M
Calls: $8.55M (79%)
Puts: $2.31M (21%)
Current vs Prior 7-Day Avg -94.80%
Calls: -95.06%
Puts: -93.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 9:45am) 0.51
Prior (07/28) 0.32
Current vs Prior +61.45%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -21.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 9:45am) 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 4,779,562
Calls: 2,622,649 (55%)
Puts: 2,156,913 (45%)
Prior 7-Day Average 682,794
Calls: 374,664 (55%)
Puts: 308,130 (45%)
Current vs Prior 7-Day Avg +9.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.57% | 3.48%4.22% | 7.54%
Prior 3.85% | 4.29%4.61% | 6.34%
Current vs Prior -33.29% | -18.98%-8.26% | +19.02%
Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%
Current vs 7-Day Avg +0.74% | +1.63%+13.94% | +4.22%
Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%
Current vs 7-Day Eod -33.29% | -18.98%-15.04% | -3.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.76% | 29.02%
Calls: 16.10% | 13.66%
Puts: 29.41% | 44.38%
Prior 4.81% | 4.80%
Calls: 2.76% | 4.39%
Puts: 6.86% | 5.21%
Current vs Prior +373.18% | +504.58%
Prior 7-Day Avg 18.49% | 13.47%
Calls: 16.35% | 13.70%
Puts: 20.62% | 13.24%
Current vs 7-Day Avg +23.11% | +115.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($422.6K). Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 70% vs prior. Bullish P/C ratio of 0.51.

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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 1 of results (avg 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 3013.8015.15$14.489.3%20.928
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.57, cheapest $0.21)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 300.610.74$0.6819.1%9970.412.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 300.190.23$0.2119.0%2430.158.0K
$90.00Nov 200.770.87$0.8212.2%580.286.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Oct 307.909.60$8.7519.4%--0.9913
$85.00Oct 306.658.10$7.3819.6%--0.9946
$79.00Oct 3012.6514.20$13.4311.5%20.993
$86.00Oct 305.707.05$6.3821.2%--0.9975
$75.00Nov 2016.8019.10$17.9512.8%--0.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 304.956.90$5.9332.9%--1.0036
$98.00Nov 65.057.35$6.2037.1%--0.9611
$100.00Nov 206.858.70$7.7823.8%--0.96146
$96.00Oct 303.054.05$3.5528.2%--0.9430
$105.00Nov 2710.9014.35$12.6327.3%--0.9325

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 7.4K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 300.140.20$0.1735.3%1.0K0.149.3K
$93.00Oct 300.610.74$0.6819.1%9970.412.9K
$98.00Oct 300.010.02$0.0250.0%5370.02817
$96.00Oct 300.060.12$0.0966.7%3920.088.9K
$94.00Oct 300.300.38$0.3423.5%3660.273.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 300.620.81$0.7226.4%4430.422.2K
$86.00Oct 300.010.02$0.0250.0%3560.013.4K
$87.00Oct 300.020.04$0.0366.7%2900.031.1K
$89.00Oct 300.090.12$0.1127.3%2680.097.7K
$90.00Oct 300.190.23$0.2119.0%2430.158.0K

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 41.8%, max 49.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 30Nov 2727.0%18.1%49.1%252812
$92.00Oct 30Dec 426.2%17.7%48.3%1891.9K
$94.00Oct 30Nov 2727.8%19.7%40.7%3663.9K
$93.00Oct 30Dec 426.7%20.7%29.0%1.0K3.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 30Nov 2727.0%18.1%49.1%2052.3K
$92.00Oct 30Dec 426.2%17.7%48.3%4432.2K
$94.00Oct 30Nov 2727.8%19.7%40.7%1297
$93.00Oct 30Nov 2726.7%20.7%29.1%401.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 1.94, avg 3.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$92.50Nov 20$0.17$0.33$0.1756%1.94$92.17
$89.00$90.00Nov 27$0.65$0.35$0.6576%0.54$89.65
$95.00$96.00Nov 6$0.12$0.88$0.1223%7.33$95.12
$93.00$94.00Nov 13$0.35$0.65$0.3544%1.86$93.35
$94.00$95.00Nov 6$0.22$0.78$0.2233%3.55$94.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$94.00Nov 13$0.34$0.66$0.3473%1.94$94.66
$94.00$93.00Nov 6$0.51$0.49$0.5168%0.96$93.49
$95.00$94.00Nov 20$0.58$0.42$0.5869%0.72$94.42
$78.00$76.00Nov 13$0.11$1.89$0.1110%17.18$77.89
$92.00$91.00Nov 20$0.33$0.67$0.3344%2.03$91.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 1.86, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$103.00Nov 6$0.65$0.65$0.3584%1.86$102.65
$104.00$105.00Oct 30$0.56$0.56$0.4487%1.27$104.56
$102.00$103.00Nov 13$0.52$0.52$0.4886%1.08$102.52
$99.00$100.00Nov 13$0.45$0.45$0.5584%0.82$99.45
$95.00$100.00Dec 4$0.92$0.92$4.0868%0.23$95.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$78.00Nov 6$0.40$0.40$0.6091%0.67$78.60
$81.00$80.00Oct 30$0.30$0.30$0.7092%0.43$80.70
$77.00$76.00Oct 30$0.30$0.30$0.7090%0.43$76.70
$88.00$87.00Nov 13$0.25$0.25$0.7583%0.33$87.75
$92.00$91.00Nov 13$0.55$0.55$0.4553%1.22$91.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.29)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.4326.2%20.1%
$93.00Oct 30Nov 6$0.4526.7%22.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.2926.2%20.1%
$93.00Oct 30Nov 6$0.4126.7%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.03% of stock, avg 5.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Oct 30$0.68$1.19$1.87$91.13$94.872.03%
$92.00Oct 30$1.18$0.72$1.90$90.10$93.902.06%
$94.00Oct 30$0.34$1.83$2.17$91.83$96.172.35%
$91.00Oct 30$1.90$0.39$2.29$88.71$93.292.48%
$92.00Nov 6$1.61$1.01$2.62$89.38$94.622.84%
$93.00Nov 6$1.13$1.60$2.73$90.27$95.732.96%
$94.00Nov 6$0.65$2.11$2.76$91.24$96.762.99%
$95.00Oct 30$0.17$2.61$2.78$92.22$97.783.01%
$91.00Nov 6$2.27$0.67$2.94$88.06$93.943.18%
$90.00Oct 30$2.79$0.21$3.00$87.00$93.003.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.32% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$90.00Oct 30$0.09$0.21$0.30$89.70$96.30
$95.00$90.00Oct 30$0.17$0.21$0.38$89.62$95.38
$96.00$91.00Oct 30$0.09$0.39$0.48$90.52$96.48
$96.00$89.00Nov 6$0.31$0.30$0.61$88.39$96.61
$94.00$90.00Oct 30$0.34$0.21$0.55$89.45$94.55
$95.00$91.00Oct 30$0.17$0.39$0.56$90.44$95.56
$94.00$91.00Oct 30$0.34$0.39$0.73$90.27$94.73
$95.00$89.00Nov 6$0.43$0.30$0.73$88.27$95.73
$96.00$90.00Nov 6$0.31$0.44$0.75$89.25$96.75
$104.00$90.00Oct 30$0.57$0.21$0.78$89.22$104.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 6.14, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/81104/105Oct 30$0.86$0.1479%6.14$80.14$104.86
76/77104/105Oct 30$0.86$0.1476%6.14$76.14$104.86
88/89102/103Nov 6$0.78$0.2269%3.55$88.22$102.78
87/88102/103Nov 13$0.77$0.2368%3.35$87.23$102.77
89/90102/103Nov 6$0.79$0.2162%3.76$89.21$102.79
90/91102/103Nov 6$0.88$0.1253%7.33$90.12$102.88
80/81102/103Nov 13$0.63$0.3774%1.70$80.37$102.63
87/8899/100Nov 13$0.70$0.3066%2.33$87.30$99.70
90/91104/105Oct 30$0.74$0.2660%2.85$90.26$104.74
78/7996/97Nov 6$0.54$0.4674%1.17$78.46$96.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 10.36, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Nov 20$0.22$2.2821%10.36
$92.00$93.00$94.00Oct 30$0.16$0.8431%5.25
$94.00$95.00$96.00Oct 30$0.09$0.9118%10.11
$95.00$96.00$97.00Nov 13$0.05$0.9510%19.00
$90.00$91.00$92.00Nov 27$0.09$0.9116%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Oct 30$0.14$0.8633%6.14
$92.00$93.00$94.00Nov 13$0.07$0.9317%13.29
$89.00$90.00$91.00Oct 30$0.08$0.9218%11.50
$92.00$93.00$94.00Oct 30$0.17$0.8332%4.88
$93.00$94.00$95.00Oct 30$0.14$0.8628%6.14

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 $-0.26, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Nov 20-$1.62$0.88
$93.00$95.001:2Dec 4-$0.41$1.59
$93.00$94.001:2Oct 30$0.00$1.00
$92.00$93.001:2Oct 30-$0.18$0.82
$91.00$92.001:2Oct 30-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$95.001:2Nov 6-$0.26$2.74
$95.00$92.001:2Dec 4-$0.30$2.70
$98.00$96.001:2Oct 30-$1.17$0.83
$92.00$91.001:2Oct 30-$0.06$0.94
$93.00$92.001:2Oct 30-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 1.99%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Dec 4$1.840.450.8%1.99%2.74%35107
$93.00Nov 27$1.640.470.8%1.78%2.52%12216
$92.50Nov 20$1.790.510.2%1.94%2.14%115.9K
$93.00Nov 20$1.550.470.8%1.68%2.43%39774
$95.00Dec 4$1.010.322.9%1.09%4.01%--14
$95.00Nov 27$0.960.322.9%1.04%3.95%7190
$94.00Nov 27$1.000.391.8%1.08%2.91%--98
$94.00Nov 20$0.960.391.8%1.04%2.87%19240
$95.00Nov 20$0.780.312.9%0.84%3.76%710.8K
$96.00Nov 27$0.650.264.0%0.70%4.70%231

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 5,162
Total Puts 2,640
Put/Call Ratio 0.51
Net Difference 2,522

Prior's Put/Call Breakdown

Total Calls 19,513
Total Puts 6,181
Put/Call Ratio 0.32
Net Difference 13,332

Prior 7-Day Put/Call Summary

Total Calls 254,559
Total Puts 142,895
Average Put/Call Ratio 0.65
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