Tour v531
KO
THE COCA-COLA CO
$92.35 -0.38%
(10/27 09:45) ◀
|
Tuesday, October 27, 2026 (9:50am)
January 2026
|
▶ (10/27 09:55)
◀ 10/27 09:50 ▶

Option Volume

Detail
ℹ
Current (10/27 9:50am) 9,041
Calls: 5,917 (65%)
Puts: 3,124 (35%)
Prior (07/28) 32,974
Calls: 24,480 (74%)
Puts: 8,494 (26%)
Current vs Prior -72.58%
Calls: -75.83% (Calls)
Puts: -63.22% (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 -84.08%
Calls: -83.73%
Puts: -84.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 9:50am) $627.0K
Calls: $457.3K (73%)
Puts: $169.7K (27%)
Prior (07/28) $6.57M
Calls: $6.20M (94%)
Puts: $368.0K (6%)
Current vs Prior -90.45%
Calls: -92.62%
Puts: -53.90%
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 -94.23%
Calls: -94.65%
Puts: -92.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 9:50am) 0.53
Prior (07/28) 0.35
Current vs Prior +52.16%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 9:50am) 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 2.63% | 3.47%4.26% | 7.54%
Prior 3.85% | 4.29%4.61% | 6.34%
Current vs Prior -31.63% | -19.26%-7.60% | +18.96%
Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%
Current vs 7-Day Avg +3.24% | +1.27%+14.77% | +4.18%
Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%
Current vs 7-Day Eod -31.63% | -19.26%-14.43% | -4.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.88% | 20.60%
Calls: 25.00% | 16.98%
Puts: 26.77% | 24.22%
Prior 4.81% | 4.80%
Calls: 2.76% | 4.39%
Puts: 6.86% | 5.21%
Current vs Prior +438.05% | +329.17%
Prior 7-Day Avg 18.49% | 13.47%
Calls: 16.35% | 13.70%
Puts: 20.62% | 13.24%
Current vs 7-Day Avg +39.99% | +52.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($457.3K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 73% vs prior. Bullish P/C ratio of 0.53.

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
09:50BULLISHBULLISHBULLISH
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 7 of results (avg 9.1%, best 8.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 3016.0017.35$16.688.1%21.004
$81.00Oct 3011.0512.00$11.538.2%10.997
$93.00Oct 300.650.71$0.688.8%1.1K0.402.9K
$78.00Oct 3013.8015.15$14.489.3%20.998
$74.00Oct 3017.7519.55$18.659.7%21.002
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 $0.58, cheapest $0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 300.650.71$0.688.8%1.1K0.402.9K
$99.00Nov 200.190.23$0.2119.0%1530.10163
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 200.760.91$0.8417.9%650.296.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 3017.7519.55$18.659.7%21.002
$75.00Oct 3016.6018.55$17.5811.1%21.0018
$76.00Oct 3016.0017.35$16.688.1%21.004
$77.00Oct 3015.1516.70$15.939.7%20.998
$78.00Oct 3013.8015.15$14.489.3%20.998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 305.056.80$5.9329.5%31.0036
$104.00Oct 3010.8513.00$11.9318.0%11.00--
$105.00Oct 3011.7514.00$12.8817.5%11.00--
$97.00Oct 304.105.75$4.9333.5%30.957
$105.00Nov 2710.9014.05$12.4825.2%--0.9425

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 8.5K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 300.130.19$0.1637.5%1.2K0.149.3K
$93.00Oct 300.650.71$0.688.8%1.1K0.402.9K
$94.00Oct 300.300.39$0.3525.7%5960.253.8K
$98.00Oct 300.010.02$0.0250.0%5450.02817
$96.00Oct 300.050.09$0.0757.1%4050.078.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 300.020.03$0.0333.3%5530.021.1K
$92.00Oct 300.660.81$0.7420.3%4750.432.2K
$86.00Oct 300.010.02$0.0250.0%3590.013.4K
$89.00Oct 300.080.11$0.1030.0%2940.087.7K
$90.00Oct 300.180.23$0.2123.8%2810.168.0K

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 43.1%, max 53.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Nov 2727.8%18.1%53.7%16771
$92.00Oct 30Dec 426.1%17.5%49.3%2031.9K
$91.00Oct 30Nov 2726.5%18.0%47.3%257812
$94.00Oct 30Nov 2726.7%19.9%34.4%5963.9K
$93.00Oct 30Dec 427.3%20.9%30.7%1.1K3.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 30Dec 426.7%17.5%52.7%4752.2K
$90.00Oct 30Dec 427.8%18.4%50.9%2818.0K
$91.00Oct 30Nov 2726.5%18.0%47.3%2112.3K
$94.00Oct 30Nov 2726.7%19.9%34.4%1297
$93.00Oct 30Nov 2727.3%20.9%30.6%411.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 1.27, avg 3.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$92.50Nov 20$0.17$0.33$0.1755%1.94$92.17
$89.00$90.00Nov 27$0.65$0.35$0.6576%0.54$89.65
$92.00$93.00Nov 27$0.42$0.58$0.4254%1.38$92.42
$93.00$94.00Nov 20$0.35$0.65$0.3546%1.86$93.35
$93.00$94.00Nov 13$0.33$0.67$0.3344%2.03$93.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$94.00Nov 13$0.44$0.56$0.4473%1.27$94.56
$94.00$93.00Oct 30$0.60$0.40$0.6075%0.67$93.40
$95.00$94.00Nov 20$0.58$0.42$0.5870%0.72$94.42
$94.00$93.00Nov 6$0.56$0.44$0.5668%0.79$93.44
$78.00$76.00Nov 13$0.11$1.89$0.1110%17.18$77.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 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
$102.00$103.00Nov 13$0.51$0.51$0.4986%1.04$102.51
$99.00$100.00Nov 13$0.45$0.45$0.5584%0.82$99.45
$95.00$100.00Dec 4$0.90$0.90$4.1068%0.22$95.90
$92.50$93.00Nov 20$0.36$0.36$0.1450%2.57$92.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$78.00Nov 6$0.40$0.40$0.6091%0.67$78.60
$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
$88.00$87.00Nov 27$0.23$0.23$0.7781%0.30$87.77
$91.00$90.00Nov 13$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. 4 found (avg debit $0.40, cheapest $0.38)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.4326.1%20.9%
$93.00Oct 30Nov 6$0.4527.3%23.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.3826.7%20.9%
$93.00Oct 30Nov 6$0.3427.3%23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 2.06% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$1.16$0.74$1.90$90.10$93.902.06%
$93.00Oct 30$0.68$1.27$1.95$91.05$94.952.11%
$94.00Oct 30$0.35$1.87$2.22$91.78$96.222.40%
$91.00Oct 30$1.89$0.39$2.28$88.72$93.282.47%
$92.00Nov 6$1.59$1.12$2.71$89.29$94.712.93%
$93.00Nov 6$1.13$1.61$2.74$90.26$95.742.97%
$95.00Oct 30$0.16$2.65$2.81$92.19$97.813.04%
$94.00Nov 6$0.65$2.17$2.82$91.18$96.823.05%
$91.00Nov 6$2.24$0.67$2.91$88.09$93.913.15%
$90.00Oct 30$2.77$0.21$2.98$87.02$92.983.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.18% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$89.00Oct 30$0.07$0.10$0.17$88.83$96.17
$95.00$89.00Oct 30$0.16$0.10$0.26$88.74$95.26
$96.00$90.00Oct 30$0.07$0.21$0.28$89.72$96.28
$95.00$90.00Oct 30$0.16$0.21$0.37$89.63$95.37
$94.00$89.00Oct 30$0.35$0.10$0.45$88.55$94.45
$96.00$91.00Oct 30$0.07$0.39$0.46$90.54$96.46
$96.00$89.00Nov 6$0.30$0.30$0.60$88.40$96.60
$94.00$90.00Oct 30$0.35$0.21$0.56$89.44$94.56
$95.00$91.00Oct 30$0.16$0.39$0.55$90.45$95.55
$94.00$91.00Oct 30$0.35$0.39$0.74$90.26$94.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 3.35, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
88/89102/103Nov 6$0.77$0.2368%3.35$88.23$102.77
87/88102/103Nov 13$0.76$0.2468%3.17$87.24$102.76
89/90102/103Nov 6$0.79$0.2162%3.76$89.21$102.79
90/91102/103Nov 6$0.88$0.1252%7.33$90.12$102.88
87/8899/100Nov 13$0.70$0.3066%2.33$87.30$99.70
80/81102/103Nov 13$0.62$0.3874%1.63$80.38$102.62
89/90102/103Nov 13$0.76$0.2458%3.17$89.24$102.76
78/7996/97Nov 6$0.57$0.4375%1.33$78.43$96.57
80/8199/100Nov 13$0.56$0.4472%1.27$80.44$99.56
89/9099/100Nov 13$0.70$0.3056%2.33$89.30$99.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Oct 30$0.15$0.8532%5.67
$85.00$87.50$90.00Nov 20$0.28$2.2222%7.93
$94.00$95.00$96.00Nov 6$0.07$0.9315%13.29
$93.00$94.00$95.00Oct 30$0.14$0.8626%6.14
$90.00$91.00$92.00Oct 30$0.15$0.8527%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Oct 30$0.07$0.9332%13.29
$92.00$93.00$94.00Nov 6$0.07$0.9324%13.29
$90.00$91.00$92.00Nov 20$0.05$0.9517%19.00
$89.00$90.00$91.00Oct 30$0.07$0.9319%13.29
$91.00$92.00$93.00Oct 30$0.18$0.8233%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-0.51, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Nov 20-$1.50$1.00
$93.00$95.001:2Dec 4-$0.37$1.63
$92.00$93.001:2Oct 30-$0.20$0.80
$91.00$92.001:2Oct 30-$0.43$0.57
$93.00$94.001:2Nov 6-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$95.001:2Nov 6-$0.51$2.49
$95.00$92.001:2Dec 4-$0.30$2.70
$93.00$92.001:2Oct 30-$0.21$0.79
$92.00$90.001:2Dec 4-$0.56$1.44
$92.00$91.001:2Nov 6-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 1.99%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Dec 4$1.840.450.7%1.99%2.70%35107
$93.00Nov 27$1.650.460.7%1.79%2.49%12216
$95.00Dec 4$1.010.322.9%1.09%3.96%114
$95.00Nov 27$0.940.322.9%1.02%3.89%7190
$93.00Nov 20$1.480.460.7%1.60%2.31%40774
$92.50Nov 20$1.700.500.2%1.84%2.00%115.9K
$94.00Nov 27$1.000.391.8%1.08%2.87%--98
$94.00Nov 20$0.960.381.8%1.04%2.83%19240
$95.00Nov 20$0.760.302.9%0.82%3.69%810.8K
$96.00Nov 27$0.630.254.0%0.68%4.63%1231

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 5,917
Total Puts 3,124
Put/Call Ratio 0.53
Net Difference 2,793

Prior's Put/Call Breakdown

Total Calls 24,480
Total Puts 8,494
Put/Call Ratio 0.35
Net Difference 15,986

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