Tour v531
KO
THE COCA-COLA CO
$91.77 -1.00%
◀ 10/27 14:06 ▶

Option Volume

Detail
ℹ
Current (10/27 2:05pm) 58,263
Calls: 38,853 (67%)
Puts: 19,410 (33%)
Prior (10/26) 46,472
Calls: 24,681 (53%)
Puts: 21,791 (47%)
Current vs Prior +25.37%
Calls: +57.42% (Calls)
Puts: -10.93% (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 +2.61%
Calls: +6.84%
Puts: -4.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:05pm) $5.12M
Calls: $3.12M (61%)
Puts: $2.01M (39%)
Prior (10/26) $5.95M
Calls: $4.14M (70%)
Puts: $1.81M (30%)
Current vs Prior -13.94%
Calls: -24.84%
Puts: +11.05%
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 -52.83%
Calls: -63.56%
Puts: -13.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:05pm) 0.50
Prior (10/26) 0.88
Current vs Prior -43.42%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -22.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:05pm) 745,759
Calls: 401,803 (54%)
Puts: 343,956 (46%)
Prior (10/26) 703,690
Calls: 378,477 (54%)
Puts: 325,213 (46%)
Current vs Prior +5.98%
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 2.38% | 3.29%4.52% | 7.26%
Prior 3.85% | 4.29%4.61% | 6.34%
Current vs Prior -38.28% | -23.32%-1.81% | +14.56%
Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%
Current vs 7-Day Avg -6.79% | -3.83%+21.96% | +0.32%
Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%
Current vs 7-Day Eod -38.28% | -23.32%-9.06% | -7.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.35% | 4.45%
Calls: 8.46% | 3.47%
Puts: 10.23% | 5.43%
Prior 4.81% | 4.80%
Calls: 2.76% | 4.39%
Puts: 6.86% | 5.21%
Current vs Prior +94.39% | -7.29%
Prior 7-Day Avg 18.49% | 13.47%
Calls: 16.35% | 13.70%
Puts: 20.62% | 13.24%
Current vs 7-Day Avg -49.42% | -66.96%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.12M). Extreme bullish P/C ratio of 0.50 - heavy call buying (38,853 calls vs 19,410 puts). P/C ratio dropping 43% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
14:05BULLISHBULLISHBULLISH
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 67 of results (avg 6.6%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Nov 201.781.81$1.801.7%2500.49450
$92.50Nov 201.531.57$1.552.6%1980.455.9K
$91.00Nov 202.322.40$2.363.4%860.58393
$91.00Nov 61.701.76$1.733.5%560.61296
$74.00Nov 1317.6518.30$17.983.6%10.891
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Nov 201.771.81$1.792.2%1270.51312
$93.00Nov 202.302.36$2.332.6%490.59629
$92.50Nov 202.012.07$2.042.9%1010.55863
$94.00Nov 202.943.05$3.003.7%5330.67596
$88.00Nov 200.480.50$0.494.1%210.19654

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.53, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 300.060.07$0.0714.3%3.1K0.079.3K
$94.00Oct 300.140.16$0.1513.3%1.9K0.143.8K
$93.00Oct 300.310.36$0.3414.7%1.9K0.282.9K
$92.00Oct 300.670.75$0.7111.3%1.1K0.471.9K
$96.00Nov 60.160.18$0.1711.8%2440.11391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 300.430.48$0.4511.1%6880.342.2K
$92.00Oct 300.830.92$0.8810.2%1.7K0.542.2K
$89.00Nov 60.310.34$0.339.1%2090.18954
$90.00Nov 60.510.56$0.549.3%5300.281.1K
$87.00Nov 130.200.24$0.2218.2%70.11109

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 50.9K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Nov 200.220.24$0.238.7%14.1K0.10722
$95.00Nov 200.670.71$0.695.8%3.5K0.2610.8K
$95.00Oct 300.060.07$0.0714.3%3.1K0.079.3K
$93.00Oct 300.310.36$0.3414.7%1.9K0.282.9K
$94.00Oct 300.140.16$0.1513.3%1.9K0.143.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Nov 200.680.73$0.717.0%3.0K0.261.0K
$92.00Oct 300.830.92$0.8810.2%1.7K0.542.2K
$89.00Oct 300.070.09$0.0825.0%1.7K0.087.7K
$90.00Oct 300.180.22$0.2020.0%8610.188.0K
$87.00Oct 300.010.02$0.0250.0%7170.021.1K

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 20.3%, max 30.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Nov 2723.9%18.5%29.2%109771
$91.00Oct 30Nov 2723.6%18.5%28.0%310812
$92.00Oct 30Dec 423.9%21.1%13.1%1.1K1.9K
$93.00Oct 30Dec 423.4%21.2%10.4%2.0K3.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Dec 423.9%18.3%30.5%8658.0K
$91.00Oct 30Nov 2723.6%18.5%28.0%6972.3K
$92.00Oct 30Dec 423.9%21.1%13.1%1.7K2.2K
$93.00Oct 30Dec 423.4%21.2%10.4%3841.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 4.56, avg 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$89.00Nov 27$0.18$0.82$0.1879%4.56$88.18
$75.00$76.00Oct 30$0.50$0.50$0.50100%1.00$75.50
$86.00$87.00Oct 30$0.60$0.40$0.6098%0.67$86.60
$87.00$88.00Nov 13$0.57$0.43$0.5789%0.75$87.57
$98.00$100.00Dec 4$0.13$1.87$0.1314%14.38$98.13
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$0.59$0.41$0.5983%0.69$94.41
$96.00$95.00Nov 27$0.57$0.43$0.5778%0.75$95.43
$96.00$95.00Nov 20$0.63$0.37$0.6381%0.59$95.37
$92.00$91.00Nov 27$0.42$0.58$0.4250%1.38$91.58

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 0.39)

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$0.60$0.60$0.4050%1.50$92.60
$94.00$95.00Dec 4$0.40$0.40$0.6064%0.67$94.40
$99.00$100.00Nov 27$0.12$0.12$0.8889%0.14$99.12
$95.00$96.00Dec 4$0.29$0.29$0.7171%0.41$95.29
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$0.23$0.23$0.7782%0.30$86.77
$86.00$85.00Dec 4$0.18$0.18$0.8284%0.22$85.82
$87.00$86.00Nov 20$0.14$0.14$0.8686%0.16$86.86

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
$91.00Oct 30Nov 6$0.4323.6%19.6%
$92.00Oct 30Nov 6$0.4623.9%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 6$0.3923.6%19.6%
$92.00Oct 30Nov 6$0.4123.9%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 1.73% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$0.71$0.88$1.59$90.41$93.591.73%
$91.00Oct 30$1.30$0.45$1.75$89.25$92.751.91%
$93.00Oct 30$0.34$1.53$1.87$91.13$94.872.04%
$90.00Oct 30$2.07$0.20$2.27$87.73$92.272.47%
$94.00Oct 30$0.15$2.30$2.45$91.55$96.452.67%
$92.00Nov 6$1.17$1.29$2.46$89.54$94.462.68%
$91.00Nov 6$1.73$0.84$2.57$88.43$93.572.80%
$93.00Nov 6$0.75$1.88$2.63$90.37$95.632.87%
$89.00Oct 30$2.95$0.08$3.03$85.97$92.033.30%
$90.00Nov 6$2.49$0.54$3.03$86.97$93.033.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.16% of stock, avg 1.86%)

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$0.20$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$0.15$0.20$0.35$89.65$94.35
$95.00$88.00Nov 6$0.28$0.19$0.47$87.53$95.47
$93.00$89.00Oct 30$0.34$0.08$0.42$88.58$93.42
$96.00$89.00Nov 6$0.17$0.33$0.50$88.50$96.50
$93.00$90.00Oct 30$0.34$0.20$0.54$89.46$93.54
$95.00$89.00Nov 6$0.28$0.33$0.61$88.39$95.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 2.03, avg credit $0.40)

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$0.77$0.2355%3.35$89.23$102.77
88/89102/103Nov 13$0.68$0.3263%2.12$88.32$102.68
78/7995/96Nov 6$0.52$0.4874%1.08$78.48$95.52
78/7994/95Nov 6$0.59$0.4166%1.44$78.41$94.59
86/8799/100Nov 27$0.35$0.6572%0.54$86.65$99.35
81/8295/96Nov 6$0.32$0.6872%0.47$81.68$95.32
81/8294/95Nov 6$0.39$0.6164%0.64$81.61$94.39
86/8796/97Nov 27$0.44$0.5659%0.79$86.56$96.44
85/8695/96Dec 4$0.47$0.5355%0.89$85.53$95.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Oct 30$0.11$0.8926%8.09
$90.00$91.00$92.00Oct 30$0.18$0.8235%4.56
$94.00$95.00$96.00Nov 13$0.06$0.9414%15.67
$91.00$92.00$93.00Oct 30$0.22$0.7838%3.55
$93.00$94.00$95.00Nov 13$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Oct 30$0.12$0.8833%7.33
$90.00$91.00$92.00Oct 30$0.18$0.8236%4.56
$88.00$89.00$90.00Nov 20$0.05$0.9514%19.00
$89.00$90.00$91.00Nov 6$0.09$0.9121%10.11
$90.00$91.00$92.00Nov 13$0.09$0.9120%10.11

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 $-2.85, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$92.001:2Oct 30-$0.12$0.88
$90.00$91.001:2Oct 30-$0.53$0.47
$100.00$103.001:2Dec 4-$0.02$2.98
$93.00$94.001:2Nov 6-$0.17$0.83
$94.00$95.001:2Nov 6-$0.10$0.90
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-$0.23$0.77
$92.00$90.001:2Dec 4-$0.59$1.41
$90.00$89.001:2Nov 6-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.32%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Dec 4$2.130.480.2%2.32%2.57%1112
$93.00Dec 4$1.660.421.3%1.81%3.15%73107
$92.00Nov 27$1.990.500.2%2.17%2.42%3548
$93.00Nov 27$1.530.431.3%1.67%3.01%24216
$94.00Dec 4$1.270.352.4%1.38%3.81%186
$94.00Nov 27$1.140.352.4%1.24%3.67%3198
$95.00Dec 4$0.960.293.5%1.05%4.57%1314
$92.00Nov 20$1.780.490.2%1.94%2.19%250450
$92.50Nov 20$1.530.450.8%1.67%2.46%1985.9K
$93.00Nov 20$1.310.411.3%1.43%2.77%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 38,853
Total Puts 19,410
Put/Call Ratio 0.50
Net Difference 19,443

Prior's Put/Call Breakdown

Total Calls 24,681
Total Puts 21,791
Put/Call Ratio 0.88
Net Difference 2,890

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