Tour v531
KO
THE COCA-COLA CO
$91.79 -0.98%
◀ 10/27 13:00 ▶

Option Volume

Detail
ℹ
Current (10/27 1:00pm) 52,489
Calls: 36,031 (69%)
Puts: 16,458 (31%)
Prior (08/25) 12,798
Calls: 7,669 (60%)
Puts: 5,129 (40%)
Current vs Prior +310.13%
Calls: +369.83% (Calls)
Puts: +220.88% (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 -7.56%
Calls: -0.92%
Puts: -19.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:00pm) $4.46M
Calls: $2.89M (65%)
Puts: $1.57M (35%)
Prior (08/25) $3.80M
Calls: $3.11M (82%)
Puts: $688.4K (18%)
Current vs Prior +17.23%
Calls: -7.25%
Puts: +127.96%
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 -58.96%
Calls: -66.21%
Puts: -32.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:00pm) 0.46
Prior (08/25) 0.67
Current vs Prior -31.70%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -29.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 1:00pm) 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 2.46% | 3.30%4.51% | 7.28%
Prior 3.85% | 4.29%4.61% | 6.34%
Current vs Prior -36.03% | -23.09%-2.06% | +14.88%
Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%
Current vs 7-Day Avg -3.39% | -3.53%+21.64% | +0.60%
Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%
Current vs 7-Day Eod -36.03% | -23.09%-9.30% | -7.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.83% | 7.24%
Calls: 18.84% | 7.39%
Puts: 6.82% | 7.09%
Prior 4.81% | 4.80%
Calls: 2.76% | 4.39%
Puts: 6.86% | 5.21%
Current vs Prior +166.74% | +50.83%
Prior 7-Day Avg 18.49% | 13.47%
Calls: 16.35% | 13.70%
Puts: 20.62% | 13.24%
Current vs 7-Day Avg -30.60% | -46.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.89M). Unusually high activity with volume up 310% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (36,031 calls vs 16,458 puts). P/C ratio dropping 32% - 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
13:00BULLISHBULLISHBULLISH
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 35 of results (avg 6.6%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 202.973.05$3.012.7%2360.6731.3K
$92.50Nov 201.541.60$1.573.8%1910.455.9K
$89.00Nov 203.653.80$3.724.0%30.753
$92.00Nov 201.781.87$1.834.9%2410.49450
$92.00Nov 61.151.22$1.195.9%5540.48447
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Nov 202.292.34$2.322.2%390.59629
$92.00Nov 201.751.79$1.772.3%1100.51312
$92.50Nov 202.002.06$2.033.0%950.55863
$90.00Nov 200.940.97$0.963.1%2890.336.3K
$91.00Nov 201.301.35$1.333.8%3830.42506

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 300.060.07$0.0714.3%3.0K0.079.3K
$94.00Oct 300.140.16$0.1513.3%1.3K0.153.8K
$93.00Oct 300.330.36$0.358.6%1.8K0.282.9K
$92.00Oct 300.700.76$0.738.2%9660.471.9K
$95.00Nov 60.250.29$0.2714.8%9040.16307
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 300.200.23$0.2213.6%7940.198.0K
$91.00Oct 300.410.47$0.4413.6%5690.342.2K
$88.00Nov 60.160.19$0.1816.7%270.11653
$92.00Oct 300.850.91$0.886.8%1.7K0.532.2K
$89.00Nov 60.300.34$0.3212.5%1220.18954

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 3017.5519.20$18.389.0%221.002
$75.00Oct 3016.6018.40$17.5010.3%221.0018
$76.00Oct 3015.7017.80$16.7512.5%221.004
$82.00Oct 309.6010.65$10.1310.4%231.004
$84.00Oct 307.558.75$8.1514.7%221.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 304.655.45$5.0515.8%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. 201 active (total vol 46.6K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Nov 200.210.30$0.2634.6%14.1K0.11722
$95.00Nov 200.670.73$0.708.6%3.5K0.2610.8K
$95.00Oct 300.060.07$0.0714.3%3.0K0.079.3K
$93.00Oct 300.330.36$0.358.6%1.8K0.282.9K
$94.00Oct 300.140.16$0.1513.3%1.3K0.153.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Nov 200.660.71$0.697.2%2.6K0.251.0K
$89.00Oct 300.070.09$0.0825.0%1.7K0.087.7K
$92.00Oct 300.850.91$0.886.8%1.7K0.532.2K
$90.00Oct 300.200.23$0.2213.6%7940.198.0K
$87.00Oct 300.010.02$0.0250.0%7150.021.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 23.1%, max 34.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Nov 2724.5%18.3%34.3%70771
$91.00Oct 30Nov 2723.1%17.8%29.8%302812
$92.00Oct 30Dec 424.1%21.0%14.7%9741.9K
$93.00Oct 30Dec 423.5%20.6%13.6%1.9K3.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Dec 424.5%18.3%33.9%7988.0K
$91.00Oct 30Nov 2723.1%17.8%29.8%5782.3K
$92.00Oct 30Dec 424.1%21.0%14.7%1.7K2.2K
$93.00Oct 30Dec 423.5%20.6%13.6%3371.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 0.56, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$82.50Nov 20$1.60$0.90$1.6098%0.56$81.60
$97.00$100.00Dec 4$0.26$2.74$0.2619%10.54$97.26
$100.00$103.00Dec 4$0.14$2.86$0.1410%20.43$100.14
$97.00$98.00Nov 27$0.12$0.88$0.1218%7.33$97.12
$93.00$94.00Dec 4$0.36$0.64$0.3642%1.78$93.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.50$97.00Nov 20$0.12$0.38$0.1287%3.17$97.38
$96.00$95.00Nov 20$0.57$0.43$0.5780%0.75$95.43
$96.00$95.00Nov 27$0.60$0.40$0.6077%0.67$95.40
$94.00$93.00Nov 20$0.55$0.45$0.5567%0.82$93.45
$90.00$89.00Nov 27$0.21$0.79$0.2133%3.76$89.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 1.08, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$103.00Nov 13$0.52$0.52$0.4886%1.08$102.52
$92.00$93.00Nov 27$0.59$0.59$0.4149%1.44$92.59
$96.00$97.00Nov 27$0.28$0.28$0.7276%0.39$96.28
$95.00$96.00Dec 4$0.31$0.31$0.6970%0.45$95.31
$94.00$95.00Dec 4$0.37$0.37$0.6364%0.59$94.37
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$0.7989%0.27$81.79
$87.00$86.00Nov 27$0.18$0.18$0.8285%0.22$86.82
$89.00$88.00Nov 27$0.29$0.29$0.7173%0.41$88.71
$90.00$89.00Oct 30$0.14$0.14$0.8681%0.16$89.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.41, cheapest $0.38)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 6$0.3823.1%19.7%
$92.00Oct 30Nov 6$0.4624.1%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 6$0.4023.1%19.7%
$92.00Oct 30Nov 6$0.3924.1%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.75% of stock, avg 5.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$0.73$0.88$1.61$90.39$93.611.75%
$91.00Oct 30$1.38$0.44$1.82$89.18$92.821.98%
$93.00Oct 30$0.35$1.48$1.83$91.17$94.831.99%
$94.00Oct 30$0.15$2.27$2.42$91.58$96.422.64%
$90.00Oct 30$2.23$0.22$2.45$87.55$92.452.67%
$92.00Nov 6$1.19$1.27$2.46$89.54$94.462.68%
$91.00Nov 6$1.76$0.84$2.60$88.40$93.602.83%
$93.00Nov 6$0.77$1.86$2.63$90.37$95.632.87%
$94.00Nov 6$0.48$2.51$2.99$91.01$96.993.26%
$89.00Oct 30$3.00$0.08$3.08$85.92$92.083.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.16% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$89.00Oct 30$0.07$0.08$0.15$88.85$95.15
$94.00$89.00Oct 30$0.15$0.08$0.23$88.77$94.23
$95.00$90.00Oct 30$0.07$0.22$0.29$89.71$95.29
$96.00$88.00Nov 6$0.17$0.18$0.35$87.65$96.35
$94.00$90.00Oct 30$0.15$0.22$0.37$89.63$94.37
$95.00$88.00Nov 6$0.27$0.18$0.45$87.55$95.45
$96.00$89.00Nov 6$0.17$0.32$0.49$88.51$96.49
$93.00$89.00Oct 30$0.35$0.08$0.43$88.57$93.43
$95.00$89.00Nov 6$0.27$0.32$0.59$88.41$95.59
$93.00$90.00Oct 30$0.35$0.22$0.57$89.43$93.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 2.03, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
87/88102/103Nov 13$0.67$0.3370%2.03$87.33$102.67
89/90102/103Nov 13$0.78$0.2255%3.55$89.22$102.78
88/89102/103Nov 13$0.69$0.3164%2.23$88.31$102.69
78/7994/95Nov 6$0.62$0.3866%1.63$78.38$94.62
78/7995/96Nov 6$0.51$0.4975%1.04$78.49$95.51
86/8796/97Nov 27$0.46$0.5460%0.85$86.54$96.46
81/8294/95Nov 6$0.42$0.5864%0.72$81.58$94.42
88/8996/97Nov 27$0.57$0.4348%1.33$88.43$96.57
86/8799/100Nov 27$0.30$0.7074%0.43$86.70$99.30
81/8295/96Nov 6$0.31$0.6973%0.45$81.69$95.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$97.00$100.00$103.00Dec 4$0.12$2.8813%24.00
$91.00$92.00$93.00Nov 13$0.07$0.9320%13.29
$93.00$94.00$95.00Nov 6$0.08$0.9220%11.50
$94.00$95.00$96.00Nov 13$0.05$0.9514%19.00
$89.00$90.00$91.00Nov 20$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Oct 30$0.16$0.8439%5.25
$92.00$93.00$94.00Nov 6$0.06$0.9423%15.67
$89.00$90.00$91.00Oct 30$0.08$0.9225%11.50
$90.00$91.00$92.00Nov 13$0.06$0.9420%15.67
$93.00$94.00$95.00Nov 6$0.07$0.9320%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-1.45, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$92.001:2Oct 30-$0.08$0.92
$97.00$100.001:2Dec 4-$0.04$2.96
$90.00$91.001:2Oct 30-$0.53$0.47
$100.00$103.001:2Dec 4-$0.02$2.98
$94.00$95.001:2Nov 6-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$99.001:2Oct 30-$1.45$3.55
$98.00$95.001:2Nov 6-$0.58$2.42
$92.00$91.001:2Oct 30$0.00$1.00
$93.00$92.001:2Oct 30-$0.28$0.72
$92.00$90.001:2Dec 4-$0.57$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.24%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Dec 4$2.060.490.2%2.24%2.47%812
$93.00Dec 4$1.620.421.3%1.76%3.08%73107
$92.00Nov 27$2.000.510.2%2.18%2.41%3348
$94.00Dec 4$1.260.362.4%1.37%3.78%186
$93.00Nov 27$1.470.441.3%1.60%2.92%23216
$95.00Dec 4$0.950.303.5%1.03%4.53%1014
$94.00Nov 27$1.100.362.4%1.20%3.61%2798
$92.00Nov 20$1.780.490.2%1.94%2.17%241450
$92.50Nov 20$1.540.450.8%1.68%2.45%1915.9K
$93.00Nov 20$1.320.411.3%1.44%2.76%93774

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 36,031
Total Puts 16,458
Put/Call Ratio 0.46
Net Difference 19,573

Prior's Put/Call Breakdown

Total Calls 7,669
Total Puts 5,129
Put/Call Ratio 0.67
Net Difference 2,540

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