Tour v531
KO
THE COCA-COLA CO
$92.42 -0.30%
◀ 10/27 11:00 ▶

Option Volume

Detail
ℹ
Current (10/27 11:00am) 24,760
Calls: 14,653 (59%)
Puts: 10,107 (41%)
Prior (08/25) 6,950
Calls: 4,586 (66%)
Puts: 2,364 (34%)
Current vs Prior +256.26%
Calls: +219.52% (Calls)
Puts: +327.54% (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 -56.39%
Calls: -59.71%
Puts: -50.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:00am) $2.69M
Calls: $1.89M (70%)
Puts: $795.0K (30%)
Prior (08/25) $2.03M
Calls: $1.79M (89%)
Puts: $232.6K (11%)
Current vs Prior +32.58%
Calls: +5.47%
Puts: +241.83%
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 -75.25%
Calls: -77.85%
Puts: -65.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:00am) 0.69
Prior (08/25) 0.52
Current vs Prior +33.81%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +6.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 11:00am) 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 2.58% | 3.49%4.30% | 7.39%
Prior 3.85% | 4.29%4.61% | 6.34%
Current vs Prior -33.09% | -18.57%-6.73% | +16.65%
Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%
Current vs 7-Day Avg +1.04% | +2.14%+15.85% | +2.16%
Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%
Current vs 7-Day Eod -33.09% | -18.57%-13.62% | -5.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.83% | 11.11%
Calls: 13.27% | 8.12%
Puts: 18.40% | 14.11%
Prior 4.81% | 4.80%
Calls: 2.76% | 4.39%
Puts: 6.86% | 5.21%
Current vs Prior +229.11% | +131.46%
Prior 7-Day Avg 18.49% | 13.47%
Calls: 16.35% | 13.70%
Puts: 20.62% | 13.24%
Current vs 7-Day Avg -14.37% | -17.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.89M). Unusually high activity with volume up 256% vs prior - elevated interest. Bullish P/C ratio of 0.69. P/C ratio rising 34% - 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 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
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 25 of results (avg 8.0%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 3012.2012.70$12.454.0%141.0013
$90.00Nov 203.453.60$3.534.2%620.7131.3K
$93.00Oct 300.660.70$0.685.9%1.5K0.402.9K
$85.00Oct 307.207.70$7.456.7%141.0046
$89.00Oct 303.403.65$3.537.1%70.92884
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Nov 201.751.83$1.794.5%380.50863
$90.00Nov 200.820.89$0.868.1%1470.296.3K
$94.00Nov 202.572.79$2.688.2%330.62596
$97.00Nov 274.805.25$5.038.9%20.793
$97.00Nov 204.655.10$4.889.2%10.827

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 300.150.18$0.1618.8%2.1K0.149.3K
$94.00Oct 300.320.36$0.3411.8%1.1K0.253.8K
$93.00Oct 300.660.70$0.685.9%1.5K0.402.9K
$95.00Nov 60.380.46$0.4219.0%3800.22307
$94.00Nov 60.630.75$0.6917.4%130.32443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 300.670.77$0.7213.9%6860.432.2K
$90.00Nov 60.430.50$0.4714.9%4020.231.1K
$85.00Nov 200.150.18$0.1618.8%90.075.9K
$90.00Nov 130.650.74$0.7012.9%2200.27299
$89.00Nov 200.590.69$0.6415.6%2.5K0.231.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 3018.1520.40$19.2711.7%141.002
$75.00Oct 3017.0519.15$18.1011.6%141.0018
$76.00Oct 3016.1017.55$16.838.6%141.004
$77.00Oct 3015.1516.35$15.757.6%141.008
$78.00Oct 3014.1515.45$14.808.8%141.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Oct 306.007.50$6.7522.2%20.991
$105.00Oct 3012.0014.20$13.1016.8%20.99--
$104.00Oct 3010.8513.00$11.9318.0%20.99--
$98.00Oct 305.056.20$5.6320.4%70.9936
$97.00Oct 303.905.10$4.5026.7%50.977

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 22.2K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 200.850.96$0.9112.1%2.6K0.3010.8K
$95.00Oct 300.150.18$0.1618.8%2.1K0.149.3K
$93.00Oct 300.660.70$0.685.9%1.5K0.402.9K
$94.00Oct 300.320.36$0.3411.8%1.1K0.253.8K
$98.00Oct 300.000.02$0.01200.0%5960.01817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Nov 200.590.69$0.6415.6%2.5K0.231.0K
$87.00Oct 300.010.02$0.0250.0%7100.021.1K
$92.00Oct 300.670.77$0.7213.9%6860.432.2K
$90.00Oct 300.170.22$0.2025.0%6380.158.0K
$89.00Oct 300.090.12$0.1127.3%5950.097.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 41.1%, max 50.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 30Nov 2727.1%18.0%50.5%291812
$92.00Oct 30Dec 425.7%18.6%38.3%3471.9K
$93.00Oct 30Dec 427.9%20.3%37.2%1.5K3.0K
$94.00Oct 30Dec 427.2%20.4%33.1%1.1K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 30Nov 2727.1%18.0%50.5%2842.3K
$90.00Oct 30Dec 427.5%19.0%44.4%6408.0K
$93.00Oct 30Nov 2727.9%19.7%41.4%4851.5K
$92.00Oct 30Dec 425.7%18.6%38.3%6882.2K
$94.00Oct 30Nov 2727.2%20.0%36.2%2297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 3.76, avg 3.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$96.00Nov 27$0.21$0.79$0.2132%3.76$95.21
$91.00$92.00Nov 13$0.55$0.45$0.5564%0.82$91.55
$93.00$94.00Nov 27$0.38$0.62$0.3846%1.63$93.38
$92.00$93.00Oct 30$0.45$0.55$0.4557%1.22$92.45
$93.00$94.00Dec 4$0.39$0.61$0.3946%1.56$93.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Nov 27$0.43$0.57$0.4354%1.33$92.57
$95.00$94.00Nov 27$0.60$0.40$0.6068%0.67$94.40
$92.50$92.00Nov 20$0.19$0.31$0.1950%1.63$92.31
$88.00$87.00Dec 4$0.14$0.86$0.1422%6.14$87.86
$95.00$92.00Dec 4$1.73$1.27$1.7367%0.73$93.27

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 0.41)

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$0.30$0.30$0.7086%0.43$99.30
$96.00$100.00Dec 4$0.63$0.63$3.3773%0.19$96.63
$94.00$95.00Dec 4$0.41$0.41$0.5961%0.69$94.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$78.00Nov 6$0.41$0.41$0.5991%0.69$78.59
$82.00$81.00Nov 6$0.21$0.21$0.7990%0.27$81.79
$80.00$78.00Nov 27$0.16$0.16$1.8494%0.09$79.84
$84.00$83.00Oct 30$0.11$0.11$0.8995%0.12$83.89
$89.00$88.00Dec 4$0.32$0.32$0.6872%0.47$88.68

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
$93.00Oct 30Nov 6$0.3727.9%21.3%
$92.00Oct 30Nov 6$0.4725.7%20.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Oct 30Nov 6$0.3827.9%21.3%
$92.00Oct 30Nov 6$0.3725.7%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.00% of stock, avg 5.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$1.13$0.72$1.85$90.15$93.852.00%
$93.00Oct 30$0.68$1.25$1.93$91.07$94.932.09%
$91.00Oct 30$1.79$0.41$2.20$88.80$93.202.38%
$94.00Oct 30$0.34$1.96$2.30$91.70$96.302.49%
$93.00Nov 6$1.05$1.63$2.68$90.32$95.682.90%
$92.00Nov 6$1.60$1.09$2.69$89.31$94.692.91%
$90.00Oct 30$2.64$0.20$2.84$87.16$92.843.07%
$95.00Oct 30$0.16$2.71$2.87$92.13$97.873.11%
$94.00Nov 6$0.69$2.24$2.93$91.07$96.933.17%
$91.00Nov 6$2.23$0.76$2.99$88.01$93.993.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.19% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$89.00Oct 30$0.07$0.11$0.18$88.82$96.18
$95.00$89.00Oct 30$0.16$0.11$0.27$88.73$95.27
$96.00$90.00Oct 30$0.07$0.20$0.27$89.73$96.27
$95.00$90.00Oct 30$0.16$0.20$0.36$89.64$95.36
$94.00$89.00Oct 30$0.34$0.11$0.45$88.55$94.45
$96.00$89.00Nov 6$0.27$0.31$0.58$88.42$96.58
$94.00$90.00Oct 30$0.34$0.20$0.54$89.46$94.54
$96.00$91.00Oct 30$0.07$0.41$0.48$90.52$96.48
$97.00$88.00Nov 13$0.32$0.32$0.64$87.36$97.64
$95.00$91.00Oct 30$0.16$0.41$0.57$90.43$95.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 6.14, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82102/103Nov 6$0.86$0.1474%6.14$81.14$102.86
88/89102/103Nov 6$0.78$0.2268%3.55$88.22$102.78
89/90102/103Nov 6$0.81$0.1961%4.26$89.19$102.81
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$0.69$0.3166%2.23$88.31$102.69
89/90102/103Nov 13$0.73$0.2758%2.70$89.27$102.73
78/7996/97Nov 6$0.52$0.4876%1.08$78.48$96.52
78/7994/95Nov 6$0.68$0.3259%2.12$78.32$94.68
78/7995/96Nov 6$0.56$0.4469%1.27$78.44$95.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Oct 30$0.11$0.8932%8.09
$91.00$92.00$93.00Nov 6$0.08$0.9223%11.50
$89.00$90.00$91.00Nov 6$0.06$0.9417%15.67
$90.00$91.00$92.00Nov 6$0.09$0.9121%10.11
$93.00$94.00$95.00Nov 6$0.09$0.9121%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Nov 6$0.07$0.9323%13.29
$90.00$91.00$92.00Oct 30$0.10$0.9028%9.00
$92.00$93.00$94.00Nov 13$0.05$0.9519%19.00
$90.00$91.00$92.00Nov 20$0.08$0.9217%11.50
$92.00$93.00$94.00Oct 30$0.18$0.8232%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. 118 found (best net $-1.57, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$94.001:2Oct 30$0.00$1.00
$92.00$93.001:2Oct 30-$0.23$0.77
$91.00$92.001:2Oct 30-$0.47$0.53
$94.00$95.001:2Nov 6-$0.15$0.85
$100.00$103.001:2Dec 4-$0.19$2.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$99.001:2Oct 30-$1.57$3.43
$98.00$95.001:2Nov 6-$0.49$2.51
$95.00$92.001:2Dec 4-$0.44$2.56
$93.00$92.001:2Oct 30-$0.19$0.81
$92.00$90.001:2Dec 4-$0.53$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 1.62%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Dec 4$1.500.391.7%1.62%3.33%176
$93.00Dec 4$1.840.460.6%1.99%2.62%52107
$93.00Nov 27$1.690.460.6%1.83%2.46%21216
$94.00Nov 27$1.300.391.7%1.41%3.12%198
$95.00Dec 4$1.060.332.8%1.15%3.94%814
$92.50Nov 20$1.840.500.1%1.99%2.08%545.9K
$93.00Nov 20$1.580.460.6%1.71%2.34%74774
$94.00Nov 20$1.190.381.7%1.29%3.00%65240
$95.00Nov 27$0.950.322.8%1.03%3.82%10190
$96.00Dec 4$0.760.273.9%0.82%4.70%761

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 14,653
Total Puts 10,107
Put/Call Ratio 0.69
Net Difference 4,546

Prior's Put/Call Breakdown

Total Calls 4,586
Total Puts 2,364
Put/Call Ratio 0.52
Net Difference 2,222

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