Tour v533
KO
THE COCA-COLA CO
$95.83 +1.86%
$95.88 (+0.05%)🌙
as of 11/02 06:34 PM
(10/30 18:37) ◀
|
Monday, November 2, 2026 (6:34pm)
January 2026
|
▶ (11/3 18:38)
◀ 11/2 18:34 ▶

Option Volume

Detail
ℹ
Current (11/02) 64,420
Calls: 29,669 (46%)
Puts: 34,751 (54%)
Prior (10/30) 75,929
Calls: 44,977 (59%)
Puts: 30,952 (41%)
Current vs Prior -15.16%
Calls: -34.04% (Calls)
Puts: +12.27% (Puts)
Prior 7-Day Total 505,250
Calls: 295,198 (58%)
Puts: 210,052 (42%)
Prior 7-Day Average 72,178
Calls: 42,171 (58%)
Puts: 30,007 (42%)
Current vs Prior 7-Day Avg -10.75%
Calls: -29.65%
Puts: +15.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/02) $12.22M
Calls: $9.41M (77%)
Puts: $2.81M (23%)
Prior (10/30) $11.59M
Calls: $8.94M (77%)
Puts: $2.65M (23%)
Current vs Prior +5.47%
Calls: +5.25%
Puts: +6.21%
Prior 7-Day Total $61.40M
Calls: $42.69M (70%)
Puts: $18.71M (30%)
Prior 7-Day Average $8.77M
Calls: $6.10M (70%)
Puts: $2.67M (30%)
Current vs Prior 7-Day Avg +39.33%
Calls: +54.31%
Puts: +5.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 1.17
Prior (10/30) 0.69
Current vs Prior +70.20%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +65.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/02) 498,211
Calls: 319,862 (64%)
Puts: 178,349 (36%)
Prior (10/30) 589,957
Calls: 335,544 (57%)
Puts: 254,413 (43%)
Current vs Prior -15.55%
Prior 7-Day Total 4,028,655
Calls: 2,264,197 (56%)
Puts: 1,764,458 (44%)
Prior 7-Day Average 575,522
Calls: 323,456 (56%)
Puts: 252,065 (44%)
Current vs Prior 7-Day Avg -13.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.73% | 3.66%4.39% | 7.34%
Prior 2.83% | 3.69%4.34% | 7.23%
Current vs Prior -3.30% | -0.69%+1.30% | +1.49%
Prior 7-Day Avg 2.58% | 3.66%4.65% | 7.53%
Current vs 7-Day Avg +6.09% | +0.08%-5.60% | -2.60%
Prior 7-Day Eod 2.83% | 3.69%4.34% | 7.23%
Current vs 7-Day Eod -3.30% | -0.69%+1.30% | +1.49%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.61% | 25.85%
Calls: 5.66% | 28.67%
Puts: 7.55% | 23.03%
Prior 6.61% | 25.85%
Calls: 5.66% | 28.67%
Puts: 7.55% | 23.03%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.09% | 22.78%
Calls: 7.03% | 27.02%
Puts: 13.15% | 18.53%
Current vs 7-Day Avg -34.51% | +13.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($9.41M) vs puts ($2.81M). Slightly bearish P/C ratio of 1.17. P/C ratio rising 70% - increased hedging/bearish positioning. Call-heavy open interest (319,862 calls vs 178,349 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 34 of results (avg 7.1%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 615.8016.40$16.103.7%30.873
$97.00Nov 201.361.42$1.394.3%1910.42737
$90.00Nov 206.206.50$6.354.7%4450.9131.3K
$84.00Nov 611.8012.40$12.105.0%60.9418
$78.00Nov 617.6518.60$18.135.2%80.882
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Nov 62.322.42$2.374.2%40.78--
$99.00Nov 133.353.55$3.455.8%10.781
$96.00Nov 61.021.09$1.066.6%7030.5119
$102.00Dec 46.506.95$6.736.7%40.84--
$94.00Nov 60.340.37$0.368.3%2.0K0.23556

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.65, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Nov 60.540.59$0.568.9%1.2K0.34762
$96.00Nov 60.941.00$0.976.2%2.0K0.491.2K
$100.00Nov 200.480.54$0.5111.8%2980.204.5K
$99.00Nov 200.700.83$0.7617.1%210.27211
$99.00Nov 270.871.05$0.9618.8%150.3037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Nov 60.340.37$0.368.3%2.0K0.23556
$95.00Nov 60.600.66$0.639.5%1.2K0.36231
$90.00Nov 130.100.12$0.1118.2%800.06289
$92.00Nov 200.420.51$0.4719.1%1060.18658
$92.50Nov 200.510.60$0.5516.4%570.211.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 610.7511.60$11.187.6%11.00--
$87.00Nov 68.209.90$9.0518.8%11.00--
$88.00Nov 67.359.20$8.2722.4%21.00--
$89.00Nov 66.457.55$7.0015.7%6581.001.3K
$90.00Nov 65.806.45$6.1310.6%291.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Nov 66.557.75$7.1516.8%40.99--
$101.00Nov 64.705.45$5.0814.8%20.96--
$100.00Nov 63.854.35$4.1012.2%1530.93--
$104.00Nov 67.558.70$8.1314.1%20.84--
$102.00Dec 46.506.95$6.736.7%40.84--

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 44.1K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Nov 60.941.00$0.976.2%2.0K0.491.2K
$95.00Nov 61.511.61$1.566.4%1.6K0.647.7K
$92.00Nov 63.904.30$4.109.8%1.5K0.921.3K
$99.00Nov 60.150.19$0.1723.5%1.2K0.13617
$97.00Nov 60.540.59$0.568.9%1.2K0.34762
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Nov 60.040.06$0.0540.0%6.8K0.046.5K
$90.00Nov 60.000.03$0.02150.0%6.6K0.016.8K
$94.00Nov 60.340.37$0.368.3%2.0K0.23556
$93.00Nov 60.170.21$0.1921.1%1.9K0.14427
$95.00Nov 60.600.66$0.639.5%1.2K0.36231

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 26.5%, max 36.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Nov 6Dec 1126.4%19.3%36.6%6197.2K
$95.00Nov 6Dec 1125.6%19.2%33.5%1.6K7.7K
$98.00Nov 6Dec 1126.5%22.1%20.2%1.6K631
$96.00Nov 6Dec 1126.1%21.9%18.9%2.0K1.2K
$97.00Nov 6Dec 1125.9%22.3%16.2%1.2K763
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Nov 6Dec 426.4%19.6%34.3%2.0K574
$95.00Nov 6Dec 1125.6%19.2%33.5%1.2K231
$96.00Nov 6Dec 1126.1%21.9%18.9%70819

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 0.52, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$101.00$103.00Dec 11$0.25$1.75$0.2522%7.00$101.25
$96.00$97.00Dec 11$0.38$0.62$0.3849%1.63$96.38
$97.00$97.50Nov 20$0.13$0.37$0.1342%2.85$97.13
$92.50$93.00Nov 20$0.33$0.17$0.3379%0.52$92.83
$99.00$100.00Nov 27$0.20$0.80$0.2030%4.00$99.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$97.50Nov 20$1.65$0.85$1.6580%0.52$98.35
$92.00$91.00Dec 11$0.16$0.84$0.1627%5.25$91.84
$93.00$92.00Nov 27$0.18$0.82$0.1827%4.56$92.82
$95.00$93.00Dec 11$0.71$1.29$0.7145%1.82$94.29
$97.00$96.00Nov 6$0.57$0.43$0.5766%0.75$96.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.20, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$105.00Dec 11$0.33$0.33$1.6784%0.20$103.33
$102.00$105.00Dec 4$0.33$0.33$2.6784%0.12$102.33
$99.00$100.00Dec 11$0.37$0.37$0.6368%0.59$99.37
$96.00$97.00Dec 4$0.53$0.53$0.4751%1.13$96.53
$101.00$102.00Nov 13$0.14$0.14$0.8687%0.16$101.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$92.00Dec 11$0.41$0.41$0.5967%0.69$92.59
$87.00$86.00Nov 20$0.14$0.14$0.8693%0.16$86.86
$86.00$85.00Nov 6$0.10$0.10$0.9095%0.11$85.90
$91.00$90.00Nov 27$0.18$0.18$0.8284%0.22$90.82
$89.00$87.00Dec 11$0.26$0.26$1.7485%0.15$88.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.46, cheapest $0.39)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Nov 6Nov 13$0.5526.1%21.6%
$95.00Nov 6Nov 13$0.5025.6%21.8%
$97.00Nov 6Nov 13$0.5325.9%23.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Nov 6Nov 13$0.3926.1%21.6%
$95.00Nov 6Nov 13$0.3825.6%21.8%
$97.00Nov 6Nov 13$0.4025.9%23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 2.12% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Nov 6$0.97$1.06$2.03$93.97$98.032.12%
$95.00Nov 6$1.56$0.63$2.19$92.81$97.192.29%
$97.00Nov 6$0.56$1.63$2.19$94.81$99.192.29%
$94.00Nov 6$2.32$0.36$2.68$91.32$96.682.80%
$98.00Nov 6$0.32$2.37$2.69$95.31$100.692.81%
$96.00Nov 13$1.52$1.45$2.97$93.03$98.973.10%
$95.00Nov 13$2.06$1.01$3.07$91.93$98.073.20%
$97.00Nov 13$1.09$2.03$3.12$93.88$100.123.26%
$94.00Nov 13$2.70$0.67$3.37$90.63$97.373.52%
$93.00Nov 6$3.20$0.19$3.39$89.61$96.393.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.28% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$93.00Nov 6$0.08$0.19$0.27$92.73$100.27
$99.00$93.00Nov 6$0.17$0.19$0.36$92.64$99.36
$100.00$94.00Nov 6$0.08$0.36$0.44$93.56$100.44
$98.00$93.00Nov 6$0.32$0.19$0.51$92.49$98.51
$101.00$92.00Nov 13$0.26$0.29$0.55$91.45$101.55
$99.00$94.00Nov 6$0.17$0.36$0.53$93.47$99.53
$100.00$92.00Nov 13$0.29$0.29$0.58$91.42$100.58
$98.00$94.00Nov 6$0.32$0.36$0.68$93.32$98.68
$101.00$93.00Nov 13$0.26$0.44$0.70$92.30$101.70
$100.00$93.00Nov 13$0.29$0.44$0.73$92.27$100.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 3.55, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
92/9399/100Dec 11$0.78$0.2235%3.55$92.22$99.78
90/9199/100Dec 11$0.60$0.4046%1.50$90.40$99.60
86/8799/100Nov 20$0.39$0.6166%0.64$86.61$99.39
86/87101/102Nov 20$0.25$0.7578%0.33$86.75$101.25
86/87100/101Nov 20$0.30$0.7073%0.43$86.70$100.30
88/8999/100Dec 4$0.45$0.5558%0.82$88.55$99.45
90/91101/102Nov 27$0.37$0.6365%0.59$90.63$101.37
91/9299/100Dec 4$0.57$0.4344%1.33$91.43$99.57
91/92101/102Nov 27$0.41$0.5960%0.69$91.59$101.41
86/8798/99Nov 20$0.41$0.5959%0.69$86.59$98.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$98.00$99.00$100.00Nov 13$0.05$0.9516%19.00
$96.00$97.00$98.00Nov 13$0.08$0.9220%11.50
$97.00$98.00$99.00Nov 6$0.09$0.9121%10.11
$98.00$99.00$100.00Nov 6$0.06$0.9415%15.67
$94.00$95.00$96.00Nov 13$0.10$0.9021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$96.00$97.00Nov 6$0.14$0.8630%6.14
$95.00$96.00$97.00Nov 20$0.07$0.9318%13.29
$93.00$94.00$95.00Nov 6$0.10$0.9022%9.00
$94.00$95.00$96.00Nov 13$0.10$0.9021%9.00
$92.00$93.00$94.00Dec 4$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-2.10, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$90.001:2Nov 13-$2.10$1.90
$96.00$97.001:2Nov 6-$0.15$0.85
$95.00$96.001:2Nov 6-$0.38$0.62
$97.00$98.001:2Nov 6-$0.08$0.92
$99.00$100.001:2Nov 13-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$98.001:2Nov 6-$0.64$1.36
$99.00$97.001:2Nov 13-$0.61$1.39
$100.00$97.501:2Nov 20-$1.15$1.35
$96.00$95.001:2Nov 6-$0.20$0.80
$95.00$94.001:2Nov 6-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.02%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Dec 11$1.940.431.2%2.02%3.25%21
$98.00Dec 11$1.550.372.3%1.62%3.88%9872
$96.00Dec 11$2.220.490.2%2.32%2.49%335
$96.00Dec 4$2.100.490.2%2.19%2.37%1896
$99.00Dec 11$1.170.323.3%1.22%4.53%1--
$97.00Dec 4$1.690.421.2%1.76%2.98%572.1K
$97.00Nov 27$1.590.441.2%1.66%2.88%28924
$96.00Nov 27$2.010.510.2%2.10%2.27%7747
$98.00Dec 4$1.320.362.3%1.38%3.64%41103
$98.00Nov 27$1.210.362.3%1.26%3.53%18724

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 29,669
Total Puts 34,751
Put/Call Ratio 1.17
Net Difference -5,082

Prior's Put/Call Breakdown

Total Calls 44,977
Total Puts 30,952
Put/Call Ratio 0.69
Net Difference 14,025

Prior 7-Day Put/Call Summary

Total Calls 295,198
Total Puts 210,052
Average Put/Call Ratio 0.71
Ratio Trend Rising

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