Tour v531
KO
THE COCA-COLA CO
$91.45 -1.35%
◀ 10/27 15:00 ▶

Option Volume

Detail
ℹ
Current (10/27 3:00pm) 65,029
Calls: 42,659 (66%)
Puts: 22,370 (34%)
Prior (08/25) 20,215
Calls: 11,118 (55%)
Puts: 9,097 (45%)
Current vs Prior +221.69%
Calls: +283.69% (Calls)
Puts: +145.91% (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 +14.53%
Calls: +17.31%
Puts: +9.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:00pm) $5.99M
Calls: $3.38M (56%)
Puts: $2.61M (44%)
Prior (08/25) $4.95M
Calls: $3.84M (78%)
Puts: $1.11M (22%)
Current vs Prior +21.14%
Calls: -11.89%
Puts: +135.56%
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 -44.84%
Calls: -60.44%
Puts: +12.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:00pm) 0.52
Prior (08/25) 0.82
Current vs Prior -35.91%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:00pm) 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 2.32% | 3.26%4.51% | 7.22%
Prior 3.85% | 4.29%4.61% | 6.34%
Current vs Prior -39.77% | -24.08%-2.18% | +13.92%
Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%
Current vs 7-Day Avg -9.04% | -4.77%+21.50% | -0.24%
Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%
Current vs 7-Day Eod -39.77% | -24.08%-9.41% | -8.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.61% | 4.40%
Calls: 5.66% | 3.25%
Puts: 7.55% | 5.56%
Prior 4.81% | 4.80%
Calls: 2.76% | 4.39%
Puts: 6.86% | 5.21%
Current vs Prior +37.42% | -8.33%
Prior 7-Day Avg 18.49% | 13.47%
Calls: 16.35% | 13.70%
Puts: 20.62% | 13.24%
Current vs 7-Day Avg -64.25% | -67.33%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 222% vs prior - elevated interest. Bullish P/C ratio of 0.52. P/C ratio dropping 36% - 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
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 63 of results (avg 7.0%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Nov 201.391.43$1.412.8%2300.425.9K
$91.00Nov 61.511.56$1.543.2%570.57296
$91.00Nov 202.132.23$2.184.6%1370.55393
$92.00Nov 201.611.69$1.654.8%3970.47450
$92.00Nov 60.991.04$1.024.9%8580.44447
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Nov 203.153.25$3.203.1%5340.70596
$93.00Nov 202.482.56$2.523.2%6110.62629
$92.50Nov 202.182.26$2.223.6%2120.58863
$92.00Nov 201.911.98$1.943.6%1410.53312
$93.00Oct 301.731.80$1.774.0%5090.771.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 300.050.06$0.0616.7%3.2K0.069.3K
$93.00Oct 300.250.28$0.2711.1%2.3K0.232.9K
$92.00Oct 300.550.59$0.577.0%1.2K0.401.9K
$95.00Nov 60.220.24$0.238.7%1.4K0.14307
$94.00Nov 60.370.40$0.397.7%1200.22443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 300.240.28$0.2615.4%9230.228.0K
$91.00Oct 300.520.59$0.5512.7%7240.402.2K
$89.00Nov 60.350.39$0.3710.8%2170.21954
$90.00Nov 60.580.64$0.619.8%5400.311.1K
$88.00Nov 130.370.43$0.4015.0%990.18116

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 3017.2519.05$18.159.9%261.002
$75.00Oct 3016.3018.05$17.1810.2%261.0018
$82.00Oct 309.3010.65$9.9813.5%301.004
$76.00Oct 3015.2517.10$16.1811.4%260.994
$77.00Oct 3014.3516.05$15.2011.2%260.998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 304.655.85$5.2522.9%51.007
$98.00Oct 305.106.80$5.9528.6%71.0036
$99.00Oct 306.208.60$7.4032.4%21.001
$104.00Oct 3010.8513.55$12.2022.1%21.00--
$105.00Oct 3012.0014.55$13.2819.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 56.4K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Nov 200.170.24$0.2133.3%14.1K0.10722
$95.00Nov 200.590.64$0.628.1%4.3K0.2310.8K
$95.00Oct 300.050.06$0.0616.7%3.2K0.069.3K
$93.00Oct 300.250.28$0.2711.1%2.3K0.232.9K
$94.00Oct 300.100.13$0.1225.0%2.1K0.123.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Nov 200.740.81$0.789.0%3.1K0.281.0K
$92.00Oct 301.021.10$1.067.5%1.9K0.602.2K
$89.00Oct 300.090.12$0.1127.3%1.8K0.117.7K
$90.00Oct 300.240.28$0.2615.4%9230.228.0K
$87.00Oct 300.010.02$0.0250.0%7400.021.1K

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 21.2%, max 30.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Nov 2723.8%18.3%30.1%118771
$91.00Oct 30Dec 423.1%18.2%27.0%326543
$92.00Oct 30Dec 424.1%20.7%16.2%1.2K1.9K
$93.00Oct 30Dec 424.1%21.3%13.1%2.4K3.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Dec 423.8%18.7%27.5%9688.0K
$91.00Oct 30Nov 2723.1%18.3%26.5%7332.3K
$92.00Oct 30Dec 424.1%20.7%16.2%1.9K2.2K
$93.00Oct 30Dec 424.1%21.3%13.1%5101.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 2.33, avg 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$89.00Nov 27$0.30$0.70$0.3077%2.33$88.30
$87.00$88.00Nov 13$0.50$0.50$0.5087%1.00$87.50
$88.00$89.00Nov 6$0.62$0.38$0.6287%0.61$88.62
$87.00$91.00Dec 4$2.59$1.41$2.5980%0.54$89.59
$87.50$89.00Nov 20$1.00$0.50$1.0082%0.50$88.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.50$97.00Nov 20$0.17$0.33$0.1789%1.94$97.33
$95.00$94.00Nov 6$0.58$0.42$0.5886%0.72$94.42
$96.00$95.00Nov 20$0.57$0.43$0.5783%0.75$95.43
$95.00$94.00Nov 13$0.64$0.36$0.6480%0.56$94.36
$95.00$94.00Nov 27$0.62$0.38$0.6274%0.61$94.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 1.08, avg 0.37)

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$0.67$0.67$0.3352%2.03$92.67
$93.00$94.00Dec 4$0.48$0.48$0.5260%0.92$93.48
$97.00$98.00Nov 27$0.20$0.20$0.8083%0.25$97.20
$104.00$105.00Nov 27$0.11$0.11$0.8994%0.12$104.11
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
$89.00$88.00Dec 4$0.39$0.39$0.6166%0.64$88.61
$85.00$84.00Nov 27$0.12$0.12$0.8890%0.14$84.88
$87.00$86.00Nov 20$0.15$0.15$0.8585%0.18$86.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.43, cheapest $0.41)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 6$0.4823.1%19.5%
$92.00Oct 30Nov 6$0.4524.1%20.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 6$0.4123.1%19.5%
$92.00Oct 30Nov 6$0.3824.1%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.76% of stock, avg 5.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Oct 30$1.06$0.55$1.61$89.39$92.611.76%
$92.00Oct 30$0.57$1.06$1.63$90.37$93.631.78%
$93.00Oct 30$0.27$1.77$2.04$90.96$95.042.23%
$90.00Oct 30$1.79$0.26$2.05$87.95$92.052.24%
$92.00Nov 6$1.02$1.44$2.46$89.54$94.462.69%
$91.00Nov 6$1.54$0.96$2.50$88.50$93.502.73%
$94.00Oct 30$0.12$2.61$2.73$91.27$96.732.99%
$93.00Nov 6$0.64$2.09$2.73$90.27$95.732.99%
$89.00Oct 30$2.65$0.11$2.76$86.24$91.763.02%
$90.00Nov 6$2.22$0.61$2.83$87.17$92.833.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.19% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$89.00Oct 30$0.06$0.11$0.17$88.83$95.17
$94.00$89.00Oct 30$0.12$0.11$0.23$88.77$94.23
$96.00$88.00Nov 6$0.13$0.22$0.35$87.65$96.35
$95.00$90.00Oct 30$0.06$0.26$0.32$89.68$95.32
$94.00$90.00Oct 30$0.12$0.26$0.38$89.62$94.38
$93.00$89.00Oct 30$0.27$0.11$0.38$88.62$93.38
$95.00$88.00Nov 6$0.23$0.22$0.45$87.55$95.45
$93.00$90.00Oct 30$0.27$0.26$0.53$89.47$93.53
$96.00$89.00Nov 6$0.13$0.37$0.50$88.50$96.50
$96.00$82.00Nov 6$0.13$0.48$0.61$81.39$96.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 1.70, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/87102/103Nov 13$0.63$0.3773%1.70$86.37$102.63
88/89102/103Nov 13$0.73$0.2761%2.70$88.27$102.73
87/88102/103Nov 13$0.64$0.3668%1.78$87.36$102.64
89/90102/103Nov 13$0.79$0.2152%3.76$89.21$102.79
78/7995/96Nov 6$0.51$0.4976%1.04$78.49$95.51
78/7994/95Nov 6$0.57$0.4369%1.33$78.43$94.57
78/7993/94Nov 6$0.66$0.3459%1.94$78.34$93.66
84/85104/105Nov 27$0.23$0.7784%0.30$84.77$104.23
88/8995/96Dec 4$0.67$0.3339%2.03$88.33$95.67
81/8295/96Nov 6$0.31$0.6975%0.45$81.69$95.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Oct 30$0.13$0.8729%6.69
$91.00$92.00$93.00Oct 30$0.19$0.8137%4.26
$91.00$92.00$93.00Nov 13$0.09$0.9120%10.11
$93.00$94.00$95.00Nov 13$0.07$0.9316%13.29
$92.00$93.00$94.00Oct 30$0.15$0.8529%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Nov 13$0.06$0.9418%15.67
$92.00$93.00$94.00Oct 30$0.13$0.8729%6.69
$90.00$91.00$92.00Nov 27$0.05$0.9516%19.00
$88.00$89.00$90.00Nov 20$0.05$0.9515%19.00
$89.00$90.00$91.00Oct 30$0.14$0.8629%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-2.60, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$91.001:2Dec 4$0.00$4.00
$91.00$92.001:2Oct 30-$0.08$0.92
$90.00$91.001:2Oct 30-$0.33$0.67
$100.00$103.001:2Dec 4-$0.02$2.98
$93.00$94.001:2Nov 6-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$99.001:2Oct 30-$2.60$2.40
$93.00$92.001:2Oct 30-$0.35$0.65
$92.00$90.001:2Dec 4-$0.70$1.30
$84.00$82.001:2Dec 4-$0.02$1.98
$90.00$89.001:2Nov 6-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.09%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Dec 4$1.910.460.6%2.09%2.69%1112
$93.00Dec 4$1.520.401.7%1.66%3.36%73107
$92.00Nov 27$1.830.480.6%2.00%2.60%3548
$93.00Nov 27$1.390.411.7%1.52%3.21%36216
$94.00Dec 4$1.130.332.8%1.24%4.02%196
$94.00Nov 27$1.030.332.8%1.13%3.91%3298
$92.00Nov 20$1.610.470.6%1.76%2.36%397450
$92.50Nov 20$1.390.421.1%1.52%2.67%2305.9K
$95.00Dec 4$0.860.273.9%0.94%4.82%1314
$93.00Nov 20$1.180.381.7%1.29%2.99%97774

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 42,659
Total Puts 22,370
Put/Call Ratio 0.52
Net Difference 20,289

Prior's Put/Call Breakdown

Total Calls 11,118
Total Puts 9,097
Put/Call Ratio 0.82
Net Difference 2,021

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