Tour v531
KO
THE COCA-COLA CO
$92.60 -0.11%
(10/27 09:55) ◀
|
Tuesday, October 27, 2026 (10:00am)
January 2026
|
▶ (10/27 10:05)
◀ 10/27 10:00 ▶

Option Volume

Detail
ℹ
Current (10/27 10:00am) 16,484
Calls: 9,895 (60%)
Puts: 6,589 (40%)
Prior (08/25) 2,899
Calls: 1,844 (64%)
Puts: 1,055 (36%)
Current vs Prior +468.61%
Calls: +436.61% (Calls)
Puts: +524.55% (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 -70.97%
Calls: -72.79%
Puts: -67.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 10:00am) $1.41M
Calls: $1.00M (71%)
Puts: $408.7K (29%)
Prior (08/25) $696.6K
Calls: $596.8K (86%)
Puts: $99.8K (14%)
Current vs Prior +102.22%
Calls: +67.57%
Puts: +309.38%
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 -87.03%
Calls: -88.30%
Puts: -82.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:00am) 0.67
Prior (08/25) 0.57
Current vs Prior +16.39%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 10:00am) 745,759
Calls: 401,803 (54%)
Puts: 343,956 (46%)
Prior (08/25) 676,419
Calls: 378,516 (56%)
Puts: 297,903 (44%)
Current vs Prior +10.25%
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 2.76% | 3.60%4.38% | 7.47%
Prior 3.85% | 4.29%4.61% | 6.34%
Current vs Prior -28.17% | -16.21%-4.80% | +17.96%
Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%
Current vs 7-Day Avg +8.47% | +5.10%+18.24% | +3.30%
Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%
Current vs 7-Day Eod -28.17% | -16.21%-11.84% | -4.84%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.96% | 21.91%
Calls: 10.53% | 22.35%
Puts: 37.40% | 21.47%
Prior 4.81% | 4.80%
Calls: 2.76% | 4.39%
Puts: 6.86% | 5.21%
Current vs Prior +398.13% | +356.46%
Prior 7-Day Avg 18.49% | 13.47%
Calls: 16.35% | 13.70%
Puts: 20.62% | 13.24%
Current vs 7-Day Avg +29.60% | +62.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.00M). Massive premium surge with dollar volume up 102% vs prior. Unusually high activity with volume up 469% vs prior - elevated interest. 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:00BULLISHBULLISHBULLISH
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 8 of results (avg 8.0%, best 3.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 3012.9514.00$13.487.8%21.003
$87.00Nov 65.656.15$5.908.5%--0.9540
$78.00Oct 3013.8015.15$14.489.3%21.008
$89.00Nov 63.854.25$4.059.9%20.861.3K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 200.790.82$0.813.7%1070.286.3K
$90.00Nov 60.410.44$0.437.0%1210.221.1K
$92.50Nov 201.621.77$1.708.8%80.49863
$94.00Nov 62.012.20$2.119.0%410.67194

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.58, cheapest $0.21)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 300.190.22$0.2114.3%1.7K0.179.3K
$93.00Oct 300.770.90$0.8415.5%1.1K0.442.9K
$95.00Nov 60.420.51$0.4719.1%1890.24307
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 60.410.44$0.437.0%1210.221.1K
$91.00Nov 60.650.76$0.7115.5%30.32316
$89.00Nov 200.560.63$0.6011.7%2.5K0.221.0K
$90.00Nov 200.790.82$0.813.7%1070.286.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 3015.7019.30$17.5020.6%31.0018
$76.00Oct 3016.0018.30$17.1513.4%21.004
$77.00Oct 3014.9517.30$16.1314.6%21.008
$78.00Oct 3013.8015.15$14.489.3%21.008
$79.00Oct 3012.9514.00$13.487.8%21.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 3011.7514.35$13.0519.9%10.99--
$104.00Oct 3010.8513.35$12.1020.7%10.99--
$98.00Oct 305.056.55$5.8025.9%30.9936
$97.00Oct 304.105.75$4.9333.5%30.967
$105.00Nov 2710.9014.05$12.4825.2%--0.9425

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 15.3K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 200.871.07$0.9720.6%2.5K0.3210.8K
$95.00Oct 300.190.22$0.2114.3%1.7K0.179.3K
$93.00Oct 300.770.90$0.8415.5%1.1K0.442.9K
$94.00Oct 300.320.46$0.3935.9%6500.283.8K
$98.00Oct 300.000.02$0.01200.0%5550.01817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Nov 200.560.63$0.6011.7%2.5K0.221.0K
$87.00Oct 300.020.03$0.0333.3%5740.021.1K
$90.00Oct 300.140.20$0.1735.3%5560.148.0K
$92.00Oct 300.590.74$0.6722.4%5050.402.2K
$86.00Oct 300.010.02$0.0250.0%3670.013.4K

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 45.3%, max 65.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 30Nov 2728.0%16.9%65.5%265812
$92.00Oct 30Dec 426.5%17.6%50.5%2161.9K
$93.00Oct 30Dec 429.6%21.1%40.4%1.2K3.0K
$95.00Oct 30Dec 427.8%20.5%35.4%1.7K9.4K
$94.00Oct 30Dec 426.6%20.3%31.1%6533.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 30Nov 2728.0%16.9%65.5%2212.3K
$92.00Oct 30Dec 426.5%17.6%50.5%5052.2K
$93.00Oct 30Nov 2729.6%20.7%43.0%511.5K
$94.00Oct 30Nov 2726.6%19.7%35.4%1297
$95.00Oct 30Dec 427.8%20.5%35.4%21138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 3.35, avg 2.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$80.00Oct 30$0.23$0.77$0.23100%3.35$79.23
$75.00$76.00Oct 30$0.35$0.65$0.35100%1.86$75.35
$83.00$84.00Oct 30$0.60$0.40$0.60100%0.67$83.60
$94.00$95.00Nov 27$0.20$0.80$0.2039%4.00$94.20
$90.00$91.00Nov 6$0.65$0.35$0.6579%0.54$90.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Nov 13$0.22$0.78$0.2254%3.55$92.78
$95.00$94.00Nov 13$0.44$0.56$0.4472%1.27$94.56
$94.00$93.00Nov 6$0.48$0.52$0.4867%1.08$93.52
$95.00$94.00Nov 20$0.54$0.46$0.5468%0.85$94.46
$95.00$94.00Nov 27$0.57$0.43$0.5766%0.75$94.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 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$0.52$0.52$0.4886%1.08$102.52
$99.00$100.00Nov 13$0.44$0.44$0.5684%0.79$99.44
$100.00$101.00Nov 6$0.36$0.36$0.6487%0.56$100.36
$96.00$100.00Dec 4$0.67$0.67$3.3373%0.20$96.67
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$0.3655%1.78$91.36
$82.00$81.00Nov 6$0.21$0.21$0.7990%0.27$81.79
$92.00$91.00Nov 27$0.51$0.51$0.4954%1.04$91.49
$91.00$90.00Nov 13$0.38$0.38$0.6265%0.61$90.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.38, cheapest $0.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.3726.5%19.9%
$93.00Oct 30Nov 6$0.3629.6%23.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.4026.5%19.9%
$93.00Oct 30Nov 6$0.4029.6%23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 2.16% of stock, avg 5.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$1.33$0.67$2.00$90.00$94.002.16%
$93.00Oct 30$0.84$1.23$2.07$90.93$95.072.24%
$94.00Oct 30$0.39$1.85$2.24$91.76$96.242.42%
$91.00Oct 30$2.07$0.38$2.45$88.55$93.452.65%
$92.00Nov 6$1.70$1.07$2.77$89.23$94.772.99%
$93.00Nov 6$1.20$1.63$2.83$90.17$95.833.06%
$94.00Nov 6$0.73$2.11$2.84$91.16$96.843.07%
$95.00Oct 30$0.21$2.73$2.94$92.06$97.943.17%
$91.00Nov 6$2.30$0.71$3.01$87.99$94.013.25%
$90.00Oct 30$2.86$0.17$3.03$86.97$93.033.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.18% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$89.00Oct 30$0.08$0.09$0.17$88.83$96.17
$96.00$90.00Oct 30$0.08$0.17$0.25$89.75$96.25
$95.00$89.00Oct 30$0.21$0.09$0.30$88.70$95.30
$95.00$90.00Oct 30$0.21$0.17$0.38$89.62$95.38
$96.00$89.00Nov 6$0.26$0.29$0.55$88.45$96.55
$96.00$91.00Oct 30$0.08$0.38$0.46$90.54$96.46
$94.00$89.00Oct 30$0.39$0.09$0.48$88.52$94.48
$94.00$90.00Oct 30$0.39$0.17$0.56$89.44$94.56
$95.00$91.00Oct 30$0.21$0.38$0.59$90.41$95.59
$96.00$90.00Nov 6$0.26$0.43$0.69$89.31$96.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 6.14, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82102/103Nov 6$0.86$0.1474%6.14$81.14$102.86
78/79100/101Nov 6$0.76$0.2478%3.17$78.24$100.76
88/89102/103Nov 6$0.76$0.2469%3.17$88.24$102.76
89/90102/103Nov 6$0.79$0.2162%3.76$89.21$102.79
87/88102/103Nov 13$0.69$0.3170%2.23$87.31$102.69
80/81102/103Nov 13$0.63$0.3774%1.70$80.37$102.63
89/90102/103Nov 13$0.76$0.2460%3.17$89.24$102.76
81/82100/101Nov 6$0.57$0.4377%1.33$81.43$100.57
87/8899/100Nov 13$0.61$0.3968%1.56$87.39$99.61
78/7995/96Nov 6$0.61$0.3967%1.56$78.39$95.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Nov 20$0.08$2.4222%30.25
$90.00$91.00$92.00Nov 6$0.05$0.9522%19.00
$94.00$95.00$96.00Oct 30$0.05$0.9520%19.00
$94.00$95.00$96.00Nov 6$0.05$0.9518%19.00
$91.00$92.00$93.00Nov 6$0.10$0.9023%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Oct 30$0.06$0.9433%15.67
$90.00$91.00$92.00Oct 30$0.08$0.9226%11.50
$90.00$91.00$92.00Nov 6$0.08$0.9221%11.50
$87.00$88.00$89.00Nov 27$0.05$0.9511%19.00
$88.00$89.00$90.00Dec 4$0.08$0.9212%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-0.47, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Nov 20-$1.55$0.95
$92.00$93.001:2Oct 30-$0.35$0.65
$95.00$96.001:2Nov 6-$0.05$0.95
$93.00$94.001:2Nov 6-$0.26$0.74
$91.00$92.001:2Oct 30-$0.59$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$95.001:2Nov 6-$0.47$2.53
$95.00$92.001:2Dec 4-$0.26$2.74
$93.00$92.001:2Oct 30-$0.11$0.89
$92.00$90.001:2Dec 4-$0.58$1.42
$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 2.02%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Dec 4$1.870.460.4%2.02%2.45%35107
$95.00Dec 4$1.180.332.6%1.27%3.87%414
$94.00Dec 4$1.390.391.5%1.50%3.01%36
$93.00Nov 27$1.670.470.4%1.80%2.24%12216
$95.00Nov 27$1.050.342.6%1.13%3.73%8190
$93.00Nov 20$1.570.470.4%1.70%2.13%48774
$96.00Dec 4$0.820.273.7%0.89%4.56%11
$94.00Nov 20$1.130.391.5%1.22%2.73%55240
$96.00Nov 27$0.750.273.7%0.81%4.48%1431
$95.00Nov 20$0.870.322.6%0.94%3.53%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 9,895
Total Puts 6,589
Put/Call Ratio 0.67
Net Difference 3,306

Prior's Put/Call Breakdown

Total Calls 1,844
Total Puts 1,055
Put/Call Ratio 0.57
Net Difference 789

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