Tour v531
KO
THE COCA-COLA CO
$92.22 -0.52%
◀ 10/27 12:00 ▶

Option Volume

Detail
ℹ
Current (10/27 12:00pm) 45,961
Calls: 32,728 (71%)
Puts: 13,233 (29%)
Prior (08/25) 10,718
Calls: 6,592 (62%)
Puts: 4,126 (38%)
Current vs Prior +328.82%
Calls: +396.48% (Calls)
Puts: +220.72% (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 -19.05%
Calls: -10.00%
Puts: -35.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:00pm) $4.03M
Calls: $2.81M (70%)
Puts: $1.22M (30%)
Prior (08/25) $2.93M
Calls: $2.40M (82%)
Puts: $524.7K (18%)
Current vs Prior +37.72%
Calls: +16.99%
Puts: +132.69%
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 -62.86%
Calls: -67.10%
Puts: -47.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:00pm) 0.40
Prior (08/25) 0.63
Current vs Prior -35.40%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -37.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:00pm) 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 2.45% | 3.36%4.28% | 7.46%
Prior 3.85% | 4.29%4.61% | 6.34%
Current vs Prior -36.32% | -21.68%-7.00% | +17.76%
Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%
Current vs 7-Day Avg -3.84% | -1.76%+15.51% | +3.13%
Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%
Current vs 7-Day Eod -36.32% | -21.68%-13.87% | -5.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.74% | 5.67%
Calls: 4.04% | 3.42%
Puts: 9.45% | 7.93%
Prior 4.81% | 4.80%
Calls: 2.76% | 4.39%
Puts: 6.86% | 5.21%
Current vs Prior +40.12% | +18.13%
Prior 7-Day Avg 18.49% | 13.47%
Calls: 16.35% | 13.70%
Puts: 20.62% | 13.24%
Current vs 7-Day Avg -63.54% | -57.90%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.81M). Unusually high activity with volume up 329% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (32,728 calls vs 13,233 puts). P/C ratio dropping 35% - sentiment shifting bullish.

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
12:00BULLISHBULLISHBULLISH
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 57 of results (avg 6.6%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Nov 60.950.98$0.973.1%1230.421.2K
$80.00Nov 2012.4012.80$12.603.2%10.981.1K
$92.00Nov 61.431.48$1.463.4%4530.54447
$93.00Oct 300.520.54$0.533.8%1.5K0.372.9K
$92.00Oct 300.971.01$0.994.0%5990.551.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Nov 202.092.13$2.111.9%300.55629
$92.50Nov 201.821.86$1.842.2%450.51863
$92.00Nov 201.591.63$1.612.5%330.47312
$89.00Nov 200.610.63$0.623.2%2.6K0.231.0K
$90.00Nov 200.860.90$0.884.5%1880.306.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.58, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Oct 300.240.26$0.258.0%1.2K0.213.8K
$93.00Oct 300.520.54$0.533.8%1.5K0.372.9K
$92.00Oct 300.971.01$0.994.0%5990.551.9K
$95.00Nov 60.350.38$0.378.1%7600.20307
$94.00Nov 60.590.62$0.614.9%260.30443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 300.170.20$0.1915.8%7040.158.0K
$91.00Oct 300.340.40$0.3716.2%2960.282.2K
$92.00Oct 300.680.76$0.7211.1%1.2K0.452.2K
$89.00Nov 60.260.31$0.2917.2%1180.16954
$90.00Nov 60.430.49$0.4613.0%4470.241.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 3017.9519.00$18.485.7%221.002
$75.00Oct 3017.0018.35$17.687.6%221.0018
$76.00Oct 3016.1017.75$16.939.7%221.004
$82.00Oct 3010.0510.65$10.355.8%231.004
$77.00Oct 3014.9516.55$15.7510.2%220.998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 303.955.05$4.5024.4%51.007
$98.00Oct 305.056.40$5.7323.6%71.0036
$99.00Oct 306.007.70$6.8524.8%21.001
$104.00Oct 3010.8513.65$12.2522.9%21.00--
$105.00Oct 3012.0014.70$13.3520.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 41.2K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Nov 200.260.30$0.2814.3%14.1K0.12722
$95.00Nov 200.810.85$0.834.8%3.4K0.2910.8K
$95.00Oct 300.100.13$0.1225.0%2.4K0.119.3K
$93.00Oct 300.520.54$0.533.8%1.5K0.372.9K
$94.00Oct 300.240.26$0.258.0%1.2K0.213.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Nov 200.610.63$0.623.2%2.6K0.231.0K
$92.00Oct 300.680.76$0.7211.1%1.2K0.452.2K
$89.00Oct 300.070.09$0.0825.0%7260.087.7K
$87.00Oct 300.010.02$0.0250.0%7150.021.1K
$90.00Oct 300.170.20$0.1915.8%7040.158.0K

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 30.2%, max 42.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Nov 2726.3%18.4%42.6%42771
$91.00Oct 30Nov 2724.9%18.4%35.1%297812
$92.00Oct 30Dec 424.3%18.1%34.6%6071.9K
$94.00Oct 30Dec 424.8%20.5%20.9%1.2K3.8K
$93.00Oct 30Dec 424.9%21.2%17.4%1.6K3.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Dec 426.3%18.6%41.6%7068.0K
$91.00Oct 30Nov 2724.9%18.4%35.1%3052.3K
$92.00Oct 30Dec 424.3%18.1%34.6%1.2K2.2K
$94.00Oct 30Nov 2724.8%20.1%23.2%5297
$93.00Oct 30Dec 424.9%21.2%17.4%3291.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 0.56, avg 3.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$91.00$92.00Nov 27$0.49$0.51$0.4962%1.04$91.49
$96.00$97.00Nov 13$0.12$0.88$0.1220%7.33$96.12
$94.00$95.00Nov 27$0.32$0.68$0.3240%2.12$94.32
$92.00$93.00Dec 4$0.45$0.55$0.4551%1.22$92.45
$97.00$98.00Nov 27$0.15$0.85$0.1520%5.67$97.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$95.00Nov 20$0.64$0.36$0.6478%0.56$95.36
$97.50$97.00Nov 20$0.33$0.17$0.3385%0.52$97.17
$92.00$91.00Nov 13$0.34$0.66$0.3447%1.94$91.66
$92.00$91.00Nov 6$0.34$0.66$0.3446%1.94$91.66
$90.00$89.00Nov 27$0.22$0.78$0.2231%3.55$89.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 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$0.28$0.28$0.7287%0.39$99.28
$99.00$100.00Nov 27$0.15$0.15$0.8588%0.18$99.15
$96.00$100.00Dec 4$0.58$0.58$3.4274%0.17$96.58
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
$88.00$87.00Dec 4$0.28$0.28$0.7277%0.39$87.72
$91.00$90.00Nov 13$0.39$0.39$0.6163%0.64$90.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.42, cheapest $0.39)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.4724.3%20.0%
$93.00Oct 30Nov 6$0.4424.9%21.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.3924.3%20.0%
$93.00Oct 30Nov 6$0.3724.9%21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 1.85% of stock, avg 5.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$0.99$0.72$1.71$90.29$93.711.85%
$93.00Oct 30$0.53$1.27$1.80$91.20$94.801.95%
$91.00Oct 30$1.66$0.37$2.03$88.97$93.032.20%
$94.00Oct 30$0.25$1.96$2.21$91.79$96.212.40%
$92.00Nov 6$1.46$1.11$2.57$89.43$94.572.79%
$93.00Nov 6$0.97$1.64$2.61$90.39$95.612.83%
$90.00Oct 30$2.51$0.19$2.70$87.30$92.702.93%
$91.00Nov 6$2.12$0.77$2.89$88.11$93.893.13%
$94.00Nov 6$0.61$2.30$2.91$91.09$96.913.16%
$95.00Oct 30$0.12$2.93$3.05$91.95$98.053.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.14% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$89.00Oct 30$0.05$0.08$0.13$88.87$96.13
$95.00$89.00Oct 30$0.12$0.08$0.20$88.80$95.20
$96.00$90.00Oct 30$0.05$0.19$0.24$89.76$96.24
$95.00$90.00Oct 30$0.12$0.19$0.31$89.69$95.31
$94.00$89.00Oct 30$0.25$0.08$0.33$88.67$94.33
$96.00$88.00Nov 6$0.23$0.19$0.42$87.58$96.42
$94.00$90.00Oct 30$0.25$0.19$0.44$89.56$94.44
$96.00$89.00Nov 6$0.23$0.29$0.52$88.48$96.52
$96.00$91.00Oct 30$0.05$0.37$0.42$90.58$96.42
$95.00$91.00Oct 30$0.12$0.37$0.49$90.51$95.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 6.14, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82102/103Nov 6$0.86$0.1474%6.14$81.14$102.86
89/90102/103Nov 6$0.82$0.1861%4.56$89.18$102.82
88/89102/103Nov 13$0.70$0.3065%2.33$88.30$102.70
87/88102/103Nov 13$0.63$0.3772%1.70$87.37$102.63
89/90102/103Nov 13$0.72$0.2858%2.57$89.28$102.72
78/7994/95Nov 6$0.65$0.3561%1.86$78.35$94.65
78/7995/96Nov 6$0.55$0.4571%1.22$78.45$95.55
88/8999/100Nov 13$0.46$0.5466%0.85$88.54$99.46
87/8899/100Nov 13$0.39$0.6172%0.64$87.61$99.39
89/9099/100Nov 13$0.48$0.5259%0.92$89.52$99.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Nov 6$0.08$0.9222%11.50
$91.00$92.00$93.00Nov 13$0.08$0.9219%11.50
$94.00$95.00$96.00Oct 30$0.06$0.9416%15.67
$92.00$93.00$94.00Oct 30$0.18$0.8234%4.56
$90.00$91.00$92.00Nov 20$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Oct 30$0.14$0.8634%6.14
$89.00$90.00$91.00Oct 30$0.07$0.9320%13.29
$93.00$94.00$95.00Nov 13$0.06$0.9417%15.67
$93.00$94.00$95.00Nov 20$0.06$0.9416%15.67
$91.00$92.00$93.00Oct 30$0.20$0.8036%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-1.45, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$93.001:2Oct 30-$0.07$0.93
$91.00$92.001:2Oct 30-$0.32$0.68
$94.00$95.001:2Nov 6-$0.13$0.87
$93.00$94.001:2Nov 6-$0.25$0.75
$99.00$100.001:2Nov 27$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$99.001:2Oct 30-$1.45$3.55
$98.00$95.001:2Nov 6-$0.45$2.55
$93.00$92.001:2Oct 30-$0.17$0.83
$92.00$90.001:2Dec 4-$0.53$1.47
$94.00$93.001:2Oct 30-$0.58$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.02%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Dec 4$1.860.450.8%2.02%2.86%52107
$94.00Dec 4$1.450.381.9%1.57%3.50%186
$93.00Nov 27$1.730.470.8%1.88%2.72%21216
$94.00Nov 27$1.310.401.9%1.42%3.35%198
$95.00Dec 4$1.100.323.0%1.19%4.21%914
$92.50Nov 20$1.780.490.3%1.93%2.23%735.9K
$93.00Nov 20$1.540.450.8%1.67%2.52%76774
$95.00Nov 27$0.970.333.0%1.05%4.07%12190
$94.00Nov 20$1.130.371.9%1.23%3.16%90240
$96.00Dec 4$0.800.264.1%0.87%4.97%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 32,728
Total Puts 13,233
Put/Call Ratio 0.40
Net Difference 19,495

Prior's Put/Call Breakdown

Total Calls 6,592
Total Puts 4,126
Put/Call Ratio 0.63
Net Difference 2,466

Prior 7-Day Put/Call Summary

Total Calls 254,559
Total Puts 142,895
Average Put/Call Ratio 0.65
Ratio Trend Falling

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