Tour v531
KO
THE COCA-COLA CO
$92.28 -0.45%
(10/27 09:50) ◀
|
Tuesday, October 27, 2026 (9:55am)
January 2026
|
▶ (10/27 10:00)
◀ 10/27 09:55 ▶

Option Volume

Detail
ℹ
Current (10/27 9:55am) 15,518
Calls: 9,279 (60%)
Puts: 6,239 (40%)
Prior (07/28) 37,464
Calls: 27,593 (74%)
Puts: 9,871 (26%)
Current vs Prior -58.58%
Calls: -66.37% (Calls)
Puts: -36.79% (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 -72.67%
Calls: -74.48%
Puts: -69.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 9:55am) $1.21M
Calls: $839.2K (69%)
Puts: $375.1K (31%)
Prior (07/28) $8.11M
Calls: $7.68M (95%)
Puts: $438.0K (5%)
Current vs Prior -85.04%
Calls: -89.07%
Puts: -14.36%
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 -88.82%
Calls: -90.18%
Puts: -83.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 9:55am) 0.67
Prior (07/28) 0.36
Current vs Prior +87.95%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 9:55am) 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 2.72% | 3.60%4.32% | 7.47%
Prior 3.85% | 4.29%4.61% | 6.34%
Current vs Prior -29.33% | -16.17%-6.11% | +17.86%
Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%
Current vs 7-Day Avg +6.72% | +5.14%+16.61% | +3.21%
Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%
Current vs 7-Day Eod -29.33% | -16.17%-13.05% | -4.93%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.73% | 13.29%
Calls: 18.80% | 14.37%
Puts: 18.66% | 12.21%
Prior 4.81% | 4.80%
Calls: 2.76% | 4.39%
Puts: 6.86% | 5.21%
Current vs Prior +289.40% | +176.87%
Prior 7-Day Avg 18.49% | 13.47%
Calls: 16.35% | 13.70%
Puts: 20.62% | 13.24%
Current vs 7-Day Avg +1.31% | -1.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($839.2K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 59% vs prior. Bullish P/C ratio of 0.67.

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
09:55BULLISHBULLISHBULLISH
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 8.7%, best 7.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Nov 202.572.77$2.677.5%400.62393
$92.00Nov 202.042.22$2.138.5%1090.53450
$79.00Oct 3012.8514.00$13.438.6%20.993
$91.00Nov 62.062.25$2.168.8%130.67296
$78.00Oct 3013.8015.15$14.489.3%21.008
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Nov 60.730.80$0.779.1%20.34316
$90.00Nov 200.820.90$0.869.3%1050.306.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.69, cheapest $0.65)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 300.600.69$0.6513.8%1.1K0.402.9K
$94.00Nov 60.590.71$0.6518.5%50.32443
$97.00Nov 270.510.58$0.5413.0%260.2079
$95.00Nov 200.800.96$0.8818.2%2.5K0.3010.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 300.740.84$0.7912.7%4880.442.2K
$89.00Nov 60.300.36$0.3318.2%190.16954
$90.00Nov 60.460.51$0.4910.2%1190.241.1K
$91.00Nov 60.730.80$0.779.1%20.34316
$89.00Nov 200.570.67$0.6216.1%2.5K0.231.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 2016.8018.65$17.7310.4%--1.00172
$77.50Nov 2014.0516.25$15.1514.5%--1.00635
$80.00Nov 2011.7013.80$12.7516.5%--1.001.1K
$74.00Oct 3017.7520.30$19.0213.4%21.002
$75.00Oct 3015.3519.30$17.3322.8%21.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 305.056.55$5.8025.9%31.0036
$104.00Oct 3010.8513.65$12.2522.9%11.00--
$105.00Oct 3011.7514.70$13.2322.3%11.00--
$97.00Oct 304.105.75$4.9333.5%30.987
$98.00Nov 65.056.85$5.9530.3%--0.9511

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 14.6K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 200.800.96$0.8818.2%2.5K0.3010.8K
$95.00Oct 300.130.19$0.1637.5%1.4K0.149.3K
$93.00Oct 300.600.69$0.6513.8%1.1K0.402.9K
$94.00Oct 300.290.40$0.3531.4%6090.253.8K
$98.00Oct 300.010.02$0.0250.0%5550.02817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Nov 200.570.67$0.6216.1%2.5K0.231.0K
$87.00Oct 300.020.03$0.0333.3%5660.021.1K
$90.00Oct 300.200.26$0.2326.1%5420.178.0K
$92.00Oct 300.740.84$0.7912.7%4880.442.2K
$86.00Oct 300.010.02$0.0250.0%3640.013.4K

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 47.5%, max 61.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Nov 2729.0%18.0%61.0%17771
$92.00Oct 30Dec 427.6%17.4%59.1%2051.9K
$91.00Oct 30Nov 2728.1%17.8%58.2%257812
$94.00Oct 30Dec 427.0%20.1%34.1%6113.8K
$93.00Oct 30Dec 426.7%20.2%32.1%1.1K3.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 30Nov 2728.1%17.8%58.2%2162.3K
$90.00Oct 30Dec 429.0%18.4%57.7%5428.0K
$92.00Oct 30Dec 427.2%17.4%56.5%4882.2K
$94.00Oct 30Nov 2727.0%20.1%34.4%1297
$93.00Oct 30Nov 2726.1%21.2%23.4%461.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 4.56, avg 2.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$76.00Oct 30$0.18$0.82$0.18100%4.56$75.18
$79.00$80.00Oct 30$0.30$0.70$0.30100%2.33$79.30
$86.00$87.00Oct 30$0.48$0.52$0.4899%1.08$86.48
$83.00$84.00Oct 30$0.60$0.40$0.6099%0.67$83.60
$94.00$95.00Nov 13$0.18$0.82$0.1833%4.56$94.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$94.00Nov 13$0.44$0.56$0.4473%1.27$94.56
$95.00$94.00Oct 30$0.64$0.36$0.6488%0.56$94.36
$95.00$94.00Nov 20$0.51$0.49$0.5170%0.96$94.49
$78.00$76.00Nov 13$0.11$1.89$0.1110%17.18$77.89
$91.00$90.00Nov 13$0.26$0.74$0.2638%2.85$90.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 1.86, avg 0.46)

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
$93.00$94.00Nov 13$0.53$0.53$0.4757%1.13$93.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$78.00Nov 6$0.40$0.40$0.6091%0.67$78.60
$92.00$91.00Nov 13$0.64$0.64$0.3652%1.78$91.36
$82.00$81.00Nov 6$0.20$0.20$0.8090%0.25$81.80
$88.00$87.00Nov 13$0.23$0.23$0.7783%0.30$87.77
$88.00$87.00Nov 27$0.23$0.23$0.7781%0.30$87.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.38, cheapest $0.43)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.4327.6%20.9%
$93.00Oct 30Nov 6$0.4026.7%21.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.3227.2%20.9%
$93.00Oct 30Nov 6$0.3826.1%21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 2.12% of stock, avg 5.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$1.17$0.79$1.96$90.04$93.962.12%
$93.00Oct 30$0.65$1.34$1.99$91.01$94.992.16%
$91.00Oct 30$1.78$0.44$2.22$88.78$93.222.41%
$94.00Oct 30$0.35$2.09$2.44$91.56$96.442.64%
$92.00Nov 6$1.60$1.11$2.71$89.29$94.712.94%
$93.00Nov 6$1.05$1.72$2.77$90.23$95.773.00%
$90.00Oct 30$2.62$0.23$2.85$87.15$92.853.09%
$95.00Oct 30$0.16$2.73$2.89$92.11$97.893.13%
$91.00Nov 6$2.16$0.77$2.93$88.07$93.933.18%
$94.00Nov 6$0.65$2.41$3.06$90.94$97.063.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.20% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$89.00Oct 30$0.08$0.10$0.18$88.82$96.18
$95.00$89.00Oct 30$0.16$0.10$0.26$88.74$95.26
$96.00$90.00Oct 30$0.08$0.23$0.31$89.69$96.31
$95.00$90.00Oct 30$0.16$0.23$0.39$89.61$95.39
$94.00$89.00Oct 30$0.35$0.10$0.45$88.55$94.45
$96.00$89.00Nov 6$0.24$0.33$0.57$88.43$96.57
$94.00$90.00Oct 30$0.35$0.23$0.58$89.42$94.58
$96.00$91.00Oct 30$0.08$0.44$0.52$90.48$96.52
$95.00$91.00Oct 30$0.16$0.44$0.60$90.40$95.60
$96.00$82.00Nov 6$0.24$0.48$0.72$81.28$96.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 5.67, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82102/103Nov 6$0.85$0.1574%5.67$81.15$102.85
88/89102/103Nov 6$0.80$0.2068%4.00$88.20$102.80
87/88102/103Nov 13$0.74$0.2669%2.85$87.26$102.74
89/90102/103Nov 6$0.81$0.1961%4.26$89.19$102.81
89/90102/103Nov 13$0.81$0.1957%4.26$89.19$102.81
80/81102/103Nov 13$0.62$0.3874%1.63$80.38$102.62
87/8899/100Nov 13$0.68$0.3267%2.12$87.32$99.68
89/9099/100Nov 13$0.75$0.2555%3.00$89.25$99.75
80/8199/100Nov 13$0.56$0.4472%1.27$80.44$99.56
78/7996/97Nov 6$0.51$0.4977%1.04$78.49$96.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Nov 20$0.08$2.4223%30.25
$91.00$92.00$93.00Oct 30$0.09$0.9132%10.11
$90.00$91.00$92.00Nov 13$0.05$0.9520%19.00
$93.00$94.00$95.00Oct 30$0.11$0.8926%8.09
$94.00$95.00$96.00Nov 20$0.05$0.9514%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Nov 6$0.06$0.9421%15.67
$92.00$93.00$94.00Nov 6$0.08$0.9224%11.50
$89.00$90.00$91.00Oct 30$0.08$0.9220%11.50
$90.00$91.00$92.00Nov 27$0.06$0.9416%15.67
$90.00$91.00$92.00Oct 30$0.14$0.8627%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. 123 found (best net $-0.51, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Nov 20-$1.25$1.25
$92.00$93.001:2Oct 30-$0.13$0.87
$93.00$94.001:2Nov 6-$0.25$0.75
$91.00$92.001:2Oct 30-$0.56$0.44
$95.00$96.001:2Nov 6-$0.07$0.93
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-$0.24$0.76
$92.00$90.001:2Dec 4-$0.56$1.44
$92.00$91.001:2Oct 30-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 1.52%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Dec 4$1.400.381.9%1.52%3.38%26
$93.00Nov 27$1.670.460.8%1.81%2.59%12216
$93.00Dec 4$1.670.440.8%1.81%2.59%35107
$92.50Nov 20$1.780.490.2%1.93%2.17%315.9K
$95.00Dec 4$1.010.323.0%1.09%4.04%114
$93.00Nov 20$1.510.450.8%1.64%2.42%47774
$95.00Nov 27$0.950.323.0%1.03%3.98%7190
$94.00Nov 20$1.120.371.9%1.21%3.08%55240
$94.00Nov 27$1.000.391.9%1.08%2.95%--98
$95.00Nov 20$0.800.303.0%0.87%3.81%2.5K10.8K

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 9,279
Total Puts 6,239
Put/Call Ratio 0.67
Net Difference 3,040

Prior's Put/Call Breakdown

Total Calls 27,593
Total Puts 9,871
Put/Call Ratio 0.36
Net Difference 17,722

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