Tour v536
KO
THE COCA-COLA CO
$95.73 -0.07%
$95.69 (-0.04%)🌙
as of 11/05 06:38 PM
(11/4 18:41) ◀
|
Thursday, November 5, 2026 (6:38pm)
January 2026
|
▶ (11/6 18:35)
◀ 11/5 18:38 ▶

Option Volume

Detail
ℹ
Current (11/05) 65,694
Calls: 27,827 (42%)
Puts: 37,867 (58%)
Prior (11/04) 40,755
Calls: 20,400 (50%)
Puts: 20,355 (50%)
Current vs Prior +61.19%
Calls: +36.41% (Calls)
Puts: +86.03% (Puts)
Prior 7-Day Total 414,875
Calls: 230,925 (56%)
Puts: 183,950 (44%)
Prior 7-Day Average 59,267
Calls: 32,989 (56%)
Puts: 26,278 (44%)
Current vs Prior 7-Day Avg +10.84%
Calls: -15.65%
Puts: +44.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $12.84M
Calls: $8.41M (66%)
Puts: $4.42M (34%)
Prior (11/04) $8.98M
Calls: $6.55M (73%)
Puts: $2.42M (27%)
Current vs Prior +43.01%
Calls: +28.38%
Puts: +82.58%
Prior 7-Day Total $57.82M
Calls: $41.10M (71%)
Puts: $16.71M (29%)
Prior 7-Day Average $8.26M
Calls: $5.87M (71%)
Puts: $2.39M (29%)
Current vs Prior 7-Day Avg +55.43%
Calls: +43.30%
Puts: +85.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 1.36
Prior (11/04) 1.00
Current vs Prior +36.38%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +58.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 567,192
Calls: 346,157 (61%)
Puts: 221,035 (39%)
Prior (11/04) 537,258
Calls: 317,274 (59%)
Puts: 219,984 (41%)
Current vs Prior +5.57%
Prior 7-Day Total 3,868,362
Calls: 2,268,934 (59%)
Puts: 1,599,428 (41%)
Prior 7-Day Average 552,623
Calls: 324,133 (59%)
Puts: 228,489 (41%)
Current vs Prior 7-Day Avg +2.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 1.89% | 3.40%4.11% | 7.24%
Prior 2.27% | 3.32%4.05% | 6.85%
Current vs Prior -16.53% | +2.28%+1.36% | +5.72%
Prior 7-Day Avg 2.32% | 3.29%4.23% | 7.11%
Current vs 7-Day Avg -18.47% | +3.15%-2.87% | +1.77%
Prior 7-Day Eod 2.27% | 3.32%4.05% | 6.85%
Current vs 7-Day Eod -16.53% | +2.28%+1.36% | +5.72%
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 6.61% | 25.85%
Calls: 5.66% | 28.67%
Puts: 7.55% | 23.03%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.41M). Dollar volume significantly above 7-day average (55% higher). Above-average activity with volume up 61% vs prior. Bearish P/C ratio of 1.36 indicates protective 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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 17 of results (avg 8.3%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 618.3519.35$18.855.3%420.8923
$79.00Nov 616.4017.40$16.905.9%480.8814
$97.50Nov 200.961.03$1.007.0%4190.368.3K
$78.00Nov 617.3518.65$18.007.2%460.898
$85.00Dec 1810.8011.65$11.237.6%120.94--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.73, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Nov 200.350.41$0.3815.8%1.0K0.174.6K
$97.00Nov 130.800.91$0.8612.8%9540.38457
$99.00Nov 200.530.60$0.5612.5%3000.24247
$98.00Nov 200.790.88$0.8410.7%4.7K0.3214.9K
$99.00Dec 40.841.02$0.9319.4%110.2815
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 180.780.89$0.8413.1%1860.204.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Dec 1818.1019.80$18.959.0%11.00--
$88.00Nov 67.408.45$7.9313.2%81.00128
$89.00Nov 66.657.60$7.1313.3%391.001.1K
$90.00Nov 65.556.35$5.9513.4%150.991.2K
$87.00Nov 138.609.40$9.008.9%120.9831
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Nov 61.812.40$2.1128.0%151.003
$99.00Nov 62.133.75$2.9455.1%101.003
$105.00Dec 48.4010.15$9.2818.9%40.91--
$101.00Nov 204.755.80$5.2819.9%180.89--
$102.00Dec 46.107.05$6.5714.5%20.85--

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 47.3K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Nov 200.790.88$0.8410.7%4.7K0.3214.9K
$98.00Nov 60.030.07$0.0580.0%1.8K0.081.6K
$96.00Nov 60.430.69$0.5646.4%1.6K0.482.1K
$97.00Nov 60.130.26$0.2065.0%1.3K0.231.6K
$100.00Nov 200.350.41$0.3815.8%1.0K0.174.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Nov 60.080.15$0.1258.3%3.1K0.133.8K
$95.00Nov 60.220.32$0.2737.0%2.8K0.281.1K
$96.00Nov 60.570.75$0.6627.3%2.4K0.551.9K
$93.00Nov 130.340.46$0.4030.0%1.8K0.20496
$90.00Nov 200.160.23$0.2035.0%1.5K0.095.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 36.0%, max 66.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Nov 6Dec 1832.4%19.5%66.4%95419.5K
$96.00Nov 6Dec 1132.3%22.6%42.6%1.6K2.1K
$97.00Nov 6Dec 1131.0%22.1%40.0%1.3K1.6K
$92.50Nov 20Dec 1822.8%20.5%11.1%12816.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Nov 6Dec 1832.4%19.5%66.4%4.1K2.5K
$96.00Nov 6Dec 1132.3%22.6%42.6%2.4K1.9K
$97.00Nov 6Dec 1131.0%22.1%40.0%487561
$92.50Nov 20Dec 1822.8%20.5%11.1%3033.3K
$100.00Nov 20Dec 1821.7%21.0%3.5%19164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 1.22, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$94.00Dec 11$0.45$0.55$0.4568%1.22$93.45
$94.00$95.00Nov 27$0.52$0.48$0.5266%0.92$94.52
$93.00$94.00Dec 4$0.57$0.43$0.5769%0.75$93.57
$101.00$102.00Dec 4$0.10$0.90$0.1018%9.00$101.10
$97.00$98.00Dec 4$0.33$0.67$0.3342%2.03$97.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$96.00Nov 6$0.59$0.41$0.5984%0.69$96.41
$100.00$99.00Dec 4$0.65$0.35$0.6578%0.54$99.35
$94.00$93.00Nov 20$0.18$0.82$0.1832%4.56$93.82
$91.00$90.00Dec 4$0.10$0.90$0.1020%9.00$90.90
$92.00$91.00Dec 11$0.18$0.82$0.1828%4.56$91.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.82, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$98.00$99.00Dec 4$0.45$0.45$0.5564%0.82$98.45
$100.00$105.00Dec 18$0.76$0.76$4.2473%0.18$100.76
$97.50$100.00Dec 18$0.91$0.91$1.5960%0.57$98.41
$103.00$104.00Nov 20$0.15$0.15$0.8591%0.18$103.15
$96.00$97.00Dec 4$0.53$0.53$0.4751%1.13$96.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$84.00Nov 6$0.17$0.17$1.8392%0.09$85.83
$92.00$91.00Nov 27$0.27$0.27$0.7378%0.37$91.73
$82.50$77.50Nov 20$0.14$0.14$4.8696%0.03$82.36
$89.00$86.00Dec 11$0.34$0.34$2.6684%0.13$88.66
$95.00$94.00Dec 11$0.50$0.50$0.5054%1.00$94.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.89, cheapest $0.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Nov 6Nov 13$0.7332.3%23.8%
$97.50Nov 20Dec 18$1.0021.7%22.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Nov 6Nov 13$0.6532.3%23.8%
$97.50Nov 20Dec 18$1.1821.7%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 1.27% of stock, avg 5.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Nov 6$0.56$0.66$1.22$94.78$97.221.27%
$95.00Nov 6$1.15$0.27$1.42$93.58$96.421.48%
$97.00Nov 6$0.20$1.25$1.45$95.55$98.451.51%
$94.00Nov 6$2.00$0.12$2.12$91.88$96.122.21%
$98.00Nov 6$0.05$2.11$2.16$95.84$100.162.26%
$96.00Nov 13$1.29$1.31$2.60$93.40$98.602.72%
$97.00Nov 13$0.86$1.84$2.70$94.30$99.702.82%
$95.00Nov 13$1.94$0.90$2.84$92.16$97.842.97%
$99.00Nov 6$0.03$2.94$2.97$96.03$101.973.10%
$98.00Nov 13$0.54$2.53$3.07$94.93$101.073.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.18% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$94.00Nov 6$0.05$0.12$0.17$93.83$98.17
$97.00$94.00Nov 6$0.20$0.12$0.32$93.68$97.32
$100.00$91.00Nov 13$0.19$0.16$0.35$90.65$100.35
$98.00$95.00Nov 6$0.05$0.27$0.32$94.68$98.32
$100.00$92.00Nov 13$0.19$0.26$0.45$91.55$100.45
$97.00$95.00Nov 6$0.20$0.27$0.47$94.53$97.47
$99.00$91.00Nov 13$0.32$0.16$0.48$90.52$99.48
$99.00$92.00Nov 13$0.32$0.26$0.58$91.42$99.58
$105.00$85.00Dec 18$0.33$0.27$0.60$84.40$105.60
$100.00$93.00Nov 13$0.19$0.40$0.59$92.41$100.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 0.35, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
90/91103/104Nov 20$0.26$0.7477%0.35$90.74$103.26
91/92103/104Nov 20$0.30$0.7072%0.43$91.70$103.30
91/9298/99Nov 27$0.59$0.4143%1.44$91.41$98.59
91/9299/100Nov 27$0.51$0.4950%1.04$91.49$99.51
91/92101/102Nov 27$0.39$0.6162%0.64$91.61$101.39
91/92102/103Dec 4$0.41$0.5960%0.69$91.59$102.41
91/92100/101Nov 27$0.44$0.5656%0.79$91.56$100.44
93/9498/99Nov 27$0.68$0.3231%2.12$93.32$98.68
91/9299/100Dec 4$0.53$0.4746%1.13$91.47$99.53
93/9499/100Nov 27$0.60$0.4038%1.50$93.40$99.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Dec 18$0.14$2.3620%16.86
$100.00$105.00$110.00Dec 18$0.54$4.4623%8.26
$95.00$97.50$100.00Dec 18$0.29$2.2127%7.62
$90.00$92.50$95.00Dec 18$0.28$2.2226%7.93
$95.00$96.00$97.00Nov 6$0.23$0.7749%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$96.00$97.00Nov 6$0.20$0.8056%4.00
$93.00$94.00$95.00Nov 6$0.07$0.9323%13.29
$87.50$90.00$92.50Dec 18$0.22$2.2819%10.36
$95.00$97.50$100.00Dec 18$0.35$2.1527%6.14
$90.00$92.50$95.00Dec 18$0.33$2.1726%6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-3.51, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$85.001:2Dec 18-$3.51$3.99
$80.00$86.001:2Nov 13-$4.12$1.88
$97.50$100.001:2Dec 18-$0.18$2.32
$94.00$95.001:2Nov 6-$0.30$0.70
$95.00$97.501:2Dec 18-$0.80$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$97.001:2Nov 6-$0.39$0.61
$97.00$96.001:2Nov 6-$0.07$0.93
$95.00$92.501:2Dec 18-$0.51$1.99
$97.50$95.001:2Dec 18-$0.93$1.57
$92.50$90.001:2Dec 18-$0.26$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 1.93%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Dec 18$1.850.401.9%1.93%3.78%5383.6K
$96.00Dec 11$2.250.480.3%2.35%2.63%2839
$97.00Dec 11$1.730.421.3%1.81%3.13%2844
$100.00Dec 18$1.040.274.5%1.09%5.55%4213.7K
$98.00Dec 11$1.360.362.4%1.42%3.79%27989
$96.00Dec 4$1.980.490.3%2.07%2.35%37160
$97.00Dec 4$1.520.421.3%1.59%2.91%482.1K
$96.00Nov 27$1.870.500.3%1.95%2.24%14103
$98.00Dec 4$1.130.352.4%1.18%3.55%40148
$97.00Nov 27$1.350.431.3%1.41%2.74%32909

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 27,827
Total Puts 37,867
Put/Call Ratio 1.36
Net Difference -10,040

Prior's Put/Call Breakdown

Total Calls 20,400
Total Puts 20,355
Put/Call Ratio 1.00
Net Difference 45

Prior 7-Day Put/Call Summary

Total Calls 230,925
Total Puts 183,950
Average Put/Call Ratio 0.86
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