Tour v531
KO
THE COCA-COLA CO
$92.54 -0.17%
(10/27 10:25) ◀
|
Tuesday, October 27, 2026 (10:30am)
January 2026
|
▶ (10/27 10:35)
◀ 10/27 10:30 ▶

Option Volume

Detail
ℹ
Current (10/27 10:30am) 21,971
Calls: 12,784 (58%)
Puts: 9,187 (42%)
Prior (07/28) 52,136
Calls: 40,093 (77%)
Puts: 12,043 (23%)
Current vs Prior -57.86%
Calls: -68.11% (Calls)
Puts: -23.72% (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 -61.30%
Calls: -64.85%
Puts: -55.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 10:30am) $2.16M
Calls: $1.53M (71%)
Puts: $625.4K (29%)
Prior (07/28) $8.76M
Calls: $8.21M (94%)
Puts: $554.6K (6%)
Current vs Prior -75.41%
Calls: -81.36%
Puts: +12.76%
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 -80.15%
Calls: -82.10%
Puts: -72.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:30am) 0.72
Prior (07/28) 0.30
Current vs Prior +139.24%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +10.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 10:30am) 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 2.60% | 3.50%4.41% | 7.51%
Prior 3.85% | 4.29%4.61% | 6.34%
Current vs Prior -32.33% | -18.42%-4.27% | +18.55%
Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%
Current vs 7-Day Avg +2.18% | +2.32%+18.90% | +3.82%
Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%
Current vs 7-Day Eod -32.33% | -18.42%-11.34% | -4.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.36% | 18.52%
Calls: 22.69% | 18.40%
Puts: 18.03% | 18.63%
Prior 4.81% | 4.80%
Calls: 2.76% | 4.39%
Puts: 6.86% | 5.21%
Current vs Prior +323.28% | +285.83%
Prior 7-Day Avg 18.49% | 13.47%
Calls: 16.35% | 13.70%
Puts: 20.62% | 13.24%
Current vs 7-Day Avg +10.13% | +37.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.53M). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 58% vs prior. P/C ratio rising 139% - increased hedging/bearish positioning.

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 NEUTRAL
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
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
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 14 of results (avg 8.0%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Nov 201.982.08$2.034.9%520.515.9K
$81.00Oct 3011.2512.00$11.636.4%81.007
$80.00Oct 3012.2013.05$12.636.7%81.0013
$77.00Oct 3015.1516.30$15.737.3%81.008
$78.00Oct 3014.1515.25$14.707.5%81.008
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Nov 201.711.77$1.743.4%130.49863
$92.00Oct 300.650.71$0.688.8%5410.412.2K
$92.00Nov 61.001.10$1.059.5%150.44407

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.68, cheapest $0.40)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Oct 300.370.43$0.4015.0%7310.273.8K
$96.00Nov 200.620.75$0.6918.8%270.251.3K
$95.00Nov 200.871.02$0.9515.8%2.5K0.3110.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 300.650.71$0.688.8%5410.412.2K
$91.00Nov 60.640.72$0.6811.8%290.32316
$88.00Nov 130.290.35$0.3218.8%310.14116
$90.00Nov 130.620.74$0.6817.6%2190.27299
$89.00Nov 200.570.66$0.6214.5%2.5K0.221.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 3017.1518.95$18.0510.0%81.0018
$76.00Oct 3015.9017.95$16.9312.1%81.004
$77.00Oct 3015.1516.30$15.737.3%81.008
$78.00Oct 3014.1515.25$14.707.5%81.008
$79.00Oct 3013.2014.50$13.859.4%81.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Oct 305.957.50$6.7323.0%20.991
$105.00Oct 3012.0014.20$13.1016.8%20.99--
$104.00Oct 3010.8513.00$11.9318.0%20.99--
$98.00Oct 305.056.00$5.5317.2%70.9836
$97.00Oct 303.905.50$4.7034.0%50.967

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 20.0K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 200.871.02$0.9515.8%2.5K0.3110.8K
$95.00Oct 300.160.21$0.1926.3%1.9K0.159.3K
$93.00Oct 300.620.81$0.7226.4%1.4K0.422.9K
$94.00Oct 300.370.43$0.4015.0%7310.273.8K
$98.00Oct 300.010.02$0.0250.0%5850.02817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Nov 200.570.66$0.6214.5%2.5K0.221.0K
$87.00Oct 300.010.02$0.0250.0%7070.021.1K
$90.00Oct 300.170.22$0.2025.0%6150.158.0K
$89.00Oct 300.080.12$0.1040.0%5700.087.7K
$92.00Oct 300.650.71$0.688.8%5410.412.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 41.3%, max 50.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 30Nov 2727.1%18.0%50.5%287812
$92.00Oct 30Dec 425.7%17.7%45.7%3141.9K
$95.00Oct 30Dec 427.5%20.0%37.3%1.9K9.4K
$94.00Oct 30Dec 428.1%20.5%36.9%7483.8K
$93.00Oct 30Dec 427.5%20.7%33.4%1.4K3.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 30Nov 2727.1%18.0%50.5%2812.3K
$90.00Oct 30Dec 428.2%18.8%50.2%6158.0K
$92.00Oct 30Dec 425.7%17.7%45.7%5412.2K
$95.00Oct 30Dec 427.5%20.0%37.3%21138
$93.00Oct 30Nov 2727.5%20.3%35.8%3761.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 32.33, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$94.00Nov 27$0.30$0.70$0.3047%2.33$93.30
$91.00$92.00Nov 27$0.50$0.50$0.5063%1.00$91.50
$94.00$95.00Nov 13$0.25$0.75$0.2535%3.00$94.25
$92.00$92.50Nov 20$0.23$0.27$0.2356%1.17$92.23
$92.00$93.00Oct 30$0.47$0.53$0.4759%1.13$92.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$80.00Dec 4$0.15$4.85$0.1512%32.33$84.85
$90.00$89.00Nov 27$0.19$0.81$0.1930%4.26$89.81
$92.50$92.00Nov 20$0.17$0.33$0.1749%1.94$92.33
$94.00$93.00Nov 13$0.56$0.44$0.5665%0.79$93.44
$92.00$90.00Dec 4$0.75$1.25$0.7548%1.67$91.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 1.86, avg 0.40)

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$0.41$0.41$0.5984%0.69$99.41
$94.00$95.00Nov 27$0.47$0.47$0.5360%0.89$94.47
$96.00$100.00Dec 4$0.61$0.61$3.3974%0.18$96.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$78.00Nov 6$0.41$0.41$0.5991%0.69$78.59
$77.00$75.00Nov 6$0.38$0.38$1.6292%0.23$76.62
$82.00$81.00Nov 6$0.21$0.21$0.7990%0.27$81.79
$78.00$76.00Nov 13$0.29$0.29$1.7187%0.17$77.71
$88.00$87.00Nov 27$0.20$0.20$0.8082%0.25$87.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.4425.7%20.1%
$93.00Oct 30Nov 6$0.4027.5%22.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.3725.7%20.1%
$93.00Oct 30Nov 6$0.3927.5%22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.02% of stock, avg 5.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$1.19$0.68$1.87$90.13$93.872.02%
$93.00Oct 30$0.72$1.22$1.94$91.06$94.942.10%
$91.00Oct 30$1.88$0.38$2.26$88.74$93.262.44%
$94.00Oct 30$0.40$1.92$2.32$91.68$96.322.51%
$92.00Nov 6$1.63$1.05$2.68$89.32$94.682.90%
$93.00Nov 6$1.12$1.61$2.73$90.27$95.732.95%
$95.00Oct 30$0.19$2.65$2.84$92.16$97.843.07%
$91.00Nov 6$2.25$0.68$2.93$88.07$93.933.17%
$94.00Nov 6$0.74$2.23$2.97$91.03$96.973.21%
$90.00Oct 30$2.80$0.20$3.00$87.00$93.003.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.21% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$89.00Oct 30$0.09$0.10$0.19$88.81$96.19
$95.00$89.00Oct 30$0.19$0.10$0.29$88.71$95.29
$96.00$90.00Oct 30$0.09$0.20$0.29$89.71$96.29
$95.00$90.00Oct 30$0.19$0.20$0.39$89.61$95.39
$96.00$91.00Oct 30$0.09$0.38$0.47$90.53$96.47
$96.00$89.00Nov 6$0.27$0.31$0.58$88.42$96.58
$94.00$89.00Oct 30$0.40$0.10$0.50$88.50$94.50
$95.00$91.00Oct 30$0.19$0.38$0.57$90.43$95.57
$94.00$90.00Oct 30$0.40$0.20$0.60$89.40$94.60
$96.00$90.00Nov 6$0.27$0.45$0.72$89.28$96.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 6.14, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82102/103Nov 6$0.86$0.1474%6.14$81.14$102.86
75/77102/103Nov 6$1.03$0.9776%1.06$75.97$103.03
88/89102/103Nov 6$0.78$0.2268%3.55$88.22$102.78
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
80/81102/103Nov 13$0.63$0.3774%1.70$80.37$102.63
87/88102/103Nov 13$0.64$0.3672%1.78$87.36$102.64
88/89102/103Nov 13$0.70$0.3065%2.33$88.30$102.70
78/7999/100Nov 6$0.51$0.4982%1.04$78.49$99.51
89/90102/103Nov 13$0.70$0.3059%2.33$89.30$102.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$93.00$94.00$95.00Oct 30$0.11$0.8927%8.09
$92.00$93.00$94.00Oct 30$0.15$0.8532%5.67
$91.00$92.00$93.00Nov 6$0.11$0.8924%8.09
$91.00$92.00$93.00Nov 13$0.08$0.9220%11.50
$93.00$94.00$95.00Nov 6$0.10$0.9021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Nov 6$0.06$0.9423%15.67
$90.00$91.00$92.00Nov 13$0.06$0.9419%15.67
$90.00$91.00$92.00Oct 30$0.12$0.8826%7.33
$92.00$93.00$94.00Oct 30$0.16$0.8432%5.25
$90.00$91.00$92.00Nov 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. 120 found (best net $-1.53, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$93.001:2Oct 30-$0.25$0.75
$93.00$94.001:2Oct 30-$0.08$0.92
$91.00$92.001:2Oct 30-$0.50$0.50
$95.00$96.001:2Nov 6-$0.08$0.92
$94.00$95.001:2Nov 6-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$99.001:2Oct 30-$1.53$3.47
$98.00$95.001:2Nov 6-$0.55$2.45
$95.00$92.001:2Dec 4-$0.26$2.74
$93.00$92.001:2Oct 30-$0.14$0.86
$85.00$80.001:2Dec 4-$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 1.62%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Dec 4$1.500.391.6%1.62%3.20%176
$93.00Dec 4$1.830.460.5%1.98%2.47%51107
$94.00Nov 27$1.400.411.6%1.51%3.09%--98
$93.00Nov 27$1.750.470.5%1.89%2.39%15216
$95.00Dec 4$1.080.332.7%1.17%3.83%614
$93.00Nov 20$1.630.470.5%1.76%2.26%64774
$94.00Nov 20$1.220.391.6%1.32%2.90%64240
$95.00Nov 27$0.900.332.7%0.97%3.63%10190
$96.00Dec 4$0.760.263.7%0.82%4.56%761
$95.00Nov 20$0.870.312.7%0.94%3.60%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 12,784
Total Puts 9,187
Put/Call Ratio 0.72
Net Difference 3,597

Prior's Put/Call Breakdown

Total Calls 40,093
Total Puts 12,043
Put/Call Ratio 0.30
Net Difference 28,050

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