Tour v531
KO
THE COCA-COLA CO
$91.84 -0.93%
◀ 10/27 14:00 ▶

Option Volume

Detail
ℹ
Current (10/27 2:00pm) 57,523
Calls: 38,663 (67%)
Puts: 18,860 (33%)
Prior (08/25) 17,631
Calls: 9,868 (56%)
Puts: 7,763 (44%)
Current vs Prior +226.26%
Calls: +291.80% (Calls)
Puts: +142.95% (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 +1.31%
Calls: +6.32%
Puts: -7.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:00pm) $5.07M
Calls: $3.14M (62%)
Puts: $1.92M (38%)
Prior (08/25) $4.58M
Calls: $3.69M (81%)
Puts: $886.5K (19%)
Current vs Prior +10.79%
Calls: -14.76%
Puts: +117.10%
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 -53.32%
Calls: -63.21%
Puts: -16.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:00pm) 0.49
Prior (08/25) 0.79
Current vs Prior -37.99%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -24.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:00pm) 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 2.41% | 3.30%4.54% | 7.27%
Prior 3.85% | 4.29%4.61% | 6.34%
Current vs Prior -37.48% | -23.13%-1.41% | +14.81%
Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%
Current vs 7-Day Avg -5.58% | -3.58%+22.45% | +0.54%
Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%
Current vs 7-Day Eod -37.48% | -23.13%-8.70% | -7.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.14% | 4.76%
Calls: 8.15% | 3.93%
Puts: 8.14% | 5.60%
Prior 4.81% | 4.80%
Calls: 2.76% | 4.39%
Puts: 6.86% | 5.21%
Current vs Prior +69.23% | -0.83%
Prior 7-Day Avg 18.49% | 13.47%
Calls: 16.35% | 13.70%
Puts: 20.62% | 13.24%
Current vs 7-Day Avg -55.97% | -64.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.14M). Unusually high activity with volume up 226% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (38,663 calls vs 18,860 puts). P/C ratio dropping 38% - 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 NEUTRAL
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
14:00BULLISHBULLISHBULLISH
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 62 of results (avg 6.3%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Nov 202.372.44$2.412.9%860.59393
$92.50Nov 201.571.62$1.603.1%1980.465.9K
$74.00Nov 1317.6518.30$17.983.6%10.891
$93.00Nov 201.351.40$1.383.6%950.41774
$92.00Nov 201.811.88$1.853.8%2500.49450
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Nov 202.272.33$2.302.6%470.59629
$94.00Nov 202.902.98$2.942.7%4330.67596
$92.00Nov 201.731.79$1.763.4%1230.51312
$92.50Nov 201.982.05$2.013.5%990.55863
$91.00Nov 201.291.34$1.323.8%3910.41506

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.52, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 300.060.07$0.0714.3%3.0K0.079.3K
$94.00Oct 300.150.16$0.166.3%1.9K0.153.8K
$93.00Oct 300.350.41$0.3815.8%1.9K0.302.9K
$96.00Nov 60.160.18$0.1711.8%2440.11391
$92.00Oct 300.710.80$0.7611.8%1.1K0.481.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 300.400.48$0.4418.2%6840.332.2K
$92.00Oct 300.820.89$0.868.1%1.7K0.522.2K
$89.00Nov 60.300.32$0.316.5%2030.18954
$90.00Nov 60.510.54$0.535.7%4800.271.1K
$91.00Nov 60.790.85$0.827.3%410.38316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 3017.3519.50$18.4311.7%221.002
$75.00Oct 3016.4018.05$17.239.6%221.0018
$76.00Oct 3015.5517.90$16.7314.0%221.004
$82.00Oct 309.6010.70$10.1510.8%251.004
$84.00Oct 307.558.80$8.1815.3%221.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Oct 303.804.45$4.1315.7%61.0030
$97.00Oct 304.655.65$5.1519.4%51.007
$98.00Oct 305.106.65$5.8826.4%71.0036
$99.00Oct 306.209.10$7.6537.9%21.001
$104.00Oct 3010.8514.05$12.4525.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 50.4K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Nov 200.220.25$0.2412.5%14.1K0.11722
$95.00Nov 200.700.73$0.724.2%3.5K0.2610.8K
$95.00Oct 300.060.07$0.0714.3%3.0K0.079.3K
$93.00Oct 300.350.41$0.3815.8%1.9K0.302.9K
$94.00Oct 300.150.16$0.166.3%1.9K0.153.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Nov 200.670.71$0.695.8%2.9K0.251.0K
$92.00Oct 300.820.89$0.868.1%1.7K0.522.2K
$89.00Oct 300.070.10$0.0933.3%1.7K0.097.7K
$90.00Oct 300.180.22$0.2020.0%8610.188.0K
$87.00Oct 300.010.02$0.0250.0%7160.021.1K

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 23.0%, max 32.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Nov 2724.4%18.4%32.8%109771
$91.00Oct 30Nov 2723.8%18.5%29.0%308812
$92.00Oct 30Dec 424.3%21.0%15.3%1.1K1.9K
$93.00Oct 30Dec 424.3%21.1%15.0%2.0K3.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Dec 424.4%18.4%32.7%8658.0K
$91.00Oct 30Nov 2723.8%18.5%29.0%6932.3K
$92.00Oct 30Dec 424.3%21.0%15.3%1.7K2.2K
$93.00Oct 30Dec 424.3%21.1%15.0%3841.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 5.25, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$89.00Nov 27$0.16$0.84$0.1679%5.25$88.16
$75.00$76.00Oct 30$0.50$0.50$0.50100%1.00$75.50
$98.00$100.00Dec 4$0.14$1.86$0.1415%13.29$98.14
$91.00$92.00Nov 27$0.48$0.52$0.4859%1.08$91.48
$97.00$98.00Dec 4$0.10$0.90$0.1018%9.00$97.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.50$97.00Nov 20$0.12$0.38$0.1287%3.17$97.38
$95.00$94.00Nov 6$0.62$0.38$0.6283%0.61$94.38
$96.00$95.00Nov 20$0.63$0.37$0.6380%0.59$95.37
$96.00$95.00Nov 27$0.60$0.40$0.6077%0.67$95.40
$90.00$89.00Nov 27$0.23$0.77$0.2334%3.35$89.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 1.08, avg 0.40)

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
$94.00$95.00Dec 4$0.40$0.40$0.6064%0.67$94.40
$96.00$97.00Dec 4$0.27$0.27$0.7376%0.37$96.27
$99.00$100.00Nov 27$0.12$0.12$0.8889%0.14$99.12
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$0.22$0.22$0.7882%0.28$86.78
$88.00$87.00Dec 4$0.27$0.27$0.7375%0.37$87.73
$86.00$85.00Dec 4$0.18$0.18$0.8284%0.22$85.82

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$0.4323.8%19.7%
$92.00Oct 30Nov 6$0.4524.3%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 6$0.3823.8%19.7%
$92.00Oct 30Nov 6$0.3924.3%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.76% of stock, avg 5.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$0.76$0.86$1.62$90.38$93.621.76%
$91.00Oct 30$1.35$0.44$1.79$89.21$92.791.95%
$93.00Oct 30$0.38$1.48$1.86$91.14$94.862.03%
$90.00Oct 30$2.11$0.20$2.31$87.69$92.312.52%
$94.00Oct 30$0.16$2.26$2.42$91.58$96.422.64%
$92.00Nov 6$1.21$1.25$2.46$89.54$94.462.68%
$91.00Nov 6$1.78$0.82$2.60$88.40$93.602.83%
$93.00Nov 6$0.78$1.82$2.60$90.40$95.602.83%
$90.00Nov 6$2.51$0.53$3.04$86.96$93.043.31%
$94.00Nov 6$0.47$2.59$3.06$90.94$97.063.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.17% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$89.00Oct 30$0.07$0.09$0.16$88.84$95.16
$94.00$89.00Oct 30$0.16$0.09$0.25$88.75$94.25
$95.00$90.00Oct 30$0.07$0.20$0.27$89.73$95.27
$96.00$88.00Nov 6$0.17$0.19$0.36$87.64$96.36
$94.00$90.00Oct 30$0.16$0.20$0.36$89.64$94.36
$95.00$88.00Nov 6$0.28$0.19$0.47$87.53$95.47
$96.00$89.00Nov 6$0.17$0.31$0.48$88.52$96.48
$95.00$89.00Nov 6$0.28$0.31$0.59$88.41$95.59
$93.00$89.00Oct 30$0.38$0.09$0.47$88.53$93.47
$96.00$82.00Nov 6$0.17$0.48$0.65$81.35$96.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 2.23, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
87/88102/103Nov 13$0.69$0.3170%2.23$87.31$102.69
89/90102/103Nov 13$0.77$0.2356%3.35$89.23$102.77
88/89102/103Nov 13$0.67$0.3364%2.03$88.33$102.67
78/7995/96Nov 6$0.52$0.4874%1.08$78.48$95.52
78/7994/95Nov 6$0.60$0.4066%1.50$78.40$94.60
86/8799/100Nov 27$0.34$0.6672%0.52$86.66$99.34
85/8696/97Dec 4$0.45$0.5560%0.82$85.55$96.45
87/8896/97Dec 4$0.54$0.4651%1.17$87.46$96.54
81/8295/96Nov 6$0.32$0.6872%0.47$81.68$95.32
86/8796/97Nov 27$0.45$0.5559%0.82$86.55$96.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Nov 6$0.06$0.9420%15.67
$92.00$93.00$94.00Oct 30$0.16$0.8433%5.25
$90.00$91.00$92.00Oct 30$0.17$0.8334%4.88
$94.00$95.00$96.00Nov 20$0.05$0.9514%19.00
$90.00$91.00$92.00Nov 13$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Nov 6$0.07$0.9320%13.29
$92.00$93.00$94.00Oct 30$0.16$0.8434%5.25
$90.00$91.00$92.00Nov 13$0.08$0.9220%11.50
$91.00$92.00$93.00Oct 30$0.20$0.8038%4.00
$90.00$91.00$92.00Oct 30$0.18$0.8234%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. 123 found (best net $-2.85, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$92.001:2Oct 30-$0.17$0.83
$92.00$93.001:2Oct 30$0.00$1.00
$90.00$91.001:2Oct 30-$0.59$0.41
$100.00$103.001:2Dec 4-$0.02$2.98
$93.00$94.001:2Nov 6-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$99.001:2Oct 30-$2.85$2.15
$98.00$95.001:2Nov 6-$0.42$2.58
$93.00$92.001:2Oct 30-$0.24$0.76
$92.00$90.001:2Dec 4-$0.61$1.39
$94.00$93.001:2Oct 30-$0.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.36%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Dec 4$2.170.480.2%2.36%2.54%1112
$93.00Dec 4$1.700.421.3%1.85%3.11%73107
$92.00Nov 27$2.040.510.2%2.22%2.40%3548
$94.00Dec 4$1.300.362.4%1.42%3.77%186
$93.00Nov 27$1.570.431.3%1.71%2.97%24216
$94.00Nov 27$1.180.362.4%1.28%3.64%3098
$95.00Dec 4$0.980.293.4%1.07%4.51%1314
$92.00Nov 20$1.810.490.2%1.97%2.15%250450
$92.50Nov 20$1.570.460.7%1.71%2.43%1985.9K
$93.00Nov 20$1.350.411.3%1.47%2.73%95774

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 38,663
Total Puts 18,860
Put/Call Ratio 0.49
Net Difference 19,803

Prior's Put/Call Breakdown

Total Calls 9,868
Total Puts 7,763
Put/Call Ratio 0.79
Net Difference 2,105

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