Tour v536
KO
THE COCA-COLA CO
$95.67 -0.06%
$95.77 (+0.10%)🌙
as of 11/06 07:52 PM
(11/5 18:38) ◀
|
Friday, November 6, 2026 (6:35pm)
January 2026
|
▶
◀ 11/6 18:35

Option Volume

Detail
ℹ
Current (11/06) 73,385
Calls: 50,445 (69%)
Puts: 22,940 (31%)
Prior (11/05) 65,694
Calls: 27,827 (42%)
Puts: 37,867 (58%)
Current vs Prior +11.71%
Calls: +81.28% (Calls)
Puts: -39.42% (Puts)
Prior 7-Day Total 409,656
Calls: 212,439 (52%)
Puts: 197,217 (48%)
Prior 7-Day Average 58,522
Calls: 30,348 (52%)
Puts: 28,173 (48%)
Current vs Prior 7-Day Avg +25.40%
Calls: +66.22%
Puts: -18.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $10.87M
Calls: $8.25M (76%)
Puts: $2.62M (24%)
Prior (11/05) $12.84M
Calls: $8.41M (66%)
Puts: $4.42M (34%)
Current vs Prior -15.31%
Calls: -1.97%
Puts: -40.69%
Prior 7-Day Total $64.21M
Calls: $46.00M (72%)
Puts: $18.20M (28%)
Prior 7-Day Average $9.17M
Calls: $6.57M (72%)
Puts: $2.60M (28%)
Current vs Prior 7-Day Avg +18.53%
Calls: +25.51%
Puts: +0.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.45
Prior (11/05) 1.36
Current vs Prior -66.58%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -53.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 555,010
Calls: 327,193 (59%)
Puts: 227,817 (41%)
Prior (11/05) 567,192
Calls: 346,157 (61%)
Puts: 221,035 (39%)
Current vs Prior -2.15%
Prior 7-Day Total 3,689,795
Calls: 2,213,288 (60%)
Puts: 1,476,507 (40%)
Prior 7-Day Average 527,113
Calls: 316,184 (60%)
Puts: 210,929 (40%)
Current vs Prior 7-Day Avg +5.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 1.15% | 3.06%3.89% | 6.93%
Prior 1.89% | 3.40%4.11% | 7.24%
Current vs Prior +61.98% | +14.53%-5.28% | -4.27%
Prior 7-Day Avg 2.24% | 3.30%4.16% | 7.13%
Current vs 7-Day Avg +36.73% | +17.72%-6.59% | -2.79%
Prior 7-Day Eod 1.89% | 3.39%4.11% | 7.24%
Current vs 7-Day Eod +61.98% | +14.53%-5.28% | -4.27%
Sentiment BEARISHBULLISH

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

Strong bullish conviction with 76% of dollar volume in calls ($8.25M) vs puts ($2.62M). Extreme bullish P/C ratio of 0.45 - heavy call buying (50,445 calls vs 22,940 puts). P/C ratio dropping 67% - 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 39 of results (avg 7.5%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 205.856.10$5.984.2%470.9130.7K
$87.50Dec 188.558.95$8.754.6%5150.912.1K
$92.50Dec 184.454.70$4.585.5%310.6910.5K
$77.50Dec 1818.0019.05$18.525.7%21.00752
$81.00Nov 614.5515.40$14.985.7%930.8721
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Nov 131.261.32$1.294.7%9590.531.1K
$95.00Dec 182.312.46$2.386.3%1880.47879
$92.50Dec 181.381.48$1.437.0%1800.322.0K
$90.00Dec 180.810.87$0.847.1%3270.214.0K
$95.00Nov 201.141.25$1.199.2%2090.42629

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.55, cheapest $0.11)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Nov 200.280.32$0.3013.3%1500.154.7K
$98.00Nov 200.650.75$0.7014.3%4750.2916.4K
$97.50Nov 200.790.94$0.8717.2%1.1K0.338.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Nov 130.100.12$0.1118.2%3340.0798
$93.00Nov 130.290.35$0.3218.8%4800.181.5K
$90.00Nov 200.160.19$0.1816.7%4950.094.9K
$95.00Nov 130.820.90$0.869.3%6940.40540
$92.00Nov 200.370.43$0.4015.0%740.18707

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Dec 410.6012.55$11.5816.8%41.00--
$77.50Dec 1818.0019.05$18.525.7%21.00752
$80.00Dec 1815.4516.80$16.138.4%31.004.0K
$82.50Dec 1813.2514.35$13.808.0%161.001.8K
$84.00Nov 611.5512.60$12.088.7%361.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Nov 60.721.55$1.1472.8%2661.00536
$98.00Nov 61.632.95$2.2957.6%31.004
$102.00Nov 65.657.20$6.4324.1%301.00--
$103.00Nov 66.608.20$7.4021.6%301.00--
$105.00Nov 68.6010.20$9.4017.0%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 61.9K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 60.531.02$0.7862.8%7.1K0.979.2K
$97.00Nov 130.550.73$0.6428.1%6.9K0.34766
$98.00Nov 130.290.45$0.3743.2%6.5K0.22212
$94.00Nov 61.522.05$1.7929.6%6.3K0.987.0K
$96.00Nov 60.010.06$0.03166.7%4.4K0.202.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 60.000.01$0.01100.0%2.8K0.032.3K
$96.00Nov 60.150.48$0.32103.1%2.7K0.872.2K
$94.00Nov 60.000.01$0.01100.0%1.7K0.022.1K
$92.00Nov 130.160.21$0.1926.3%1.4K0.12706
$96.00Nov 131.261.32$1.294.7%9590.531.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1334.5%, max 5221.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Nov 6Dec 1144.9%22.5%100.0%4.4K2.4K
$92.50Nov 20Dec 1821.7%20.1%8.2%7116.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Nov 6Dec 111565.6%29.4%5221.5%31236
$92.50Nov 20Dec 1821.7%20.1%8.2%3643.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.92, avg 2.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$89.00Nov 13$0.52$0.48$0.5296%0.92$88.52
$77.00$78.00Nov 13$0.50$0.50$0.5089%1.00$77.50
$92.00$93.00Dec 4$0.40$0.60$0.4075%1.50$92.40
$90.00$91.00Nov 20$0.60$0.40$0.6091%0.67$90.60
$90.00$91.00Nov 27$0.66$0.34$0.6689%0.52$90.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.50$95.00Dec 18$1.27$1.23$1.2761%0.97$96.23
$93.00$92.00Dec 4$0.19$0.81$0.1932%4.26$92.81
$93.00$92.00Nov 27$0.15$0.85$0.1527%5.67$92.85
$99.00$97.00Nov 27$1.33$0.67$1.3375%0.50$97.67
$96.00$95.00Dec 4$0.43$0.57$0.4353%1.33$95.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.59, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$105.00Dec 18$0.75$0.75$4.2574%0.18$100.75
$96.00$97.00Dec 11$0.59$0.59$0.4153%1.44$96.59
$99.00$100.00Dec 4$0.31$0.31$0.6973%0.45$99.31
$98.00$99.00Nov 27$0.36$0.36$0.6467%0.56$98.36
$102.00$103.00Dec 4$0.17$0.17$0.8386%0.20$102.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$86.00Dec 4$0.37$0.37$0.6386%0.59$86.63
$86.00$85.00Dec 11$0.35$0.35$0.6588%0.54$85.65
$88.00$87.00Dec 11$0.25$0.25$0.7586%0.33$87.75
$89.00$87.00Nov 27$0.25$0.25$1.7588%0.14$88.75
$91.00$90.00Nov 27$0.26$0.26$0.7483%0.35$90.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.05, cheapest $0.96)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Nov 20Dec 18$0.9621.5%21.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Nov 20Dec 18$1.1421.5%21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 0.37% of stock, avg 5.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Nov 6$0.03$0.32$0.35$95.65$96.350.37%
$95.00Nov 6$0.78$0.01$0.79$94.21$95.790.83%
$97.00Nov 6$0.01$1.14$1.15$95.85$98.151.20%
$94.00Nov 6$1.79$0.01$1.80$92.20$95.801.88%
$98.00Nov 6$0.01$2.29$2.30$95.70$100.302.40%
$96.00Nov 13$1.09$1.29$2.38$93.62$98.382.49%
$95.00Nov 13$1.64$0.86$2.50$92.50$97.502.61%
$97.00Nov 13$0.64$1.93$2.57$94.43$99.572.69%
$93.00Nov 6$2.80$0.01$2.81$90.19$95.812.94%
$94.00Nov 13$2.44$0.52$2.96$91.04$96.963.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.23% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$91.00Nov 13$0.11$0.11$0.22$90.78$100.22
$99.00$91.00Nov 13$0.18$0.11$0.29$90.71$99.29
$100.00$92.00Nov 13$0.11$0.19$0.30$91.70$100.30
$99.00$92.00Nov 13$0.18$0.19$0.37$91.63$99.37
$100.00$93.00Nov 13$0.11$0.32$0.43$92.57$100.43
$99.00$93.00Nov 13$0.18$0.32$0.50$92.50$99.50
$105.00$85.00Dec 18$0.31$0.23$0.54$84.46$105.54
$98.00$91.00Nov 13$0.37$0.11$0.48$90.52$98.48
$98.00$92.00Nov 13$0.37$0.19$0.56$91.44$98.56
$98.00$93.00Nov 13$0.37$0.32$0.69$92.31$98.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 2.13, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/8799/100Dec 4$0.68$0.3259%2.13$86.32$99.68
86/87102/103Dec 4$0.54$0.4672%1.17$86.46$102.54
85/8699/100Dec 11$0.68$0.3258%2.12$85.32$99.68
86/87100/101Dec 4$0.55$0.4566%1.22$86.45$100.55
86/8798/99Dec 4$0.67$0.3353%2.03$86.33$98.67
85/86101/102Dec 11$0.51$0.4968%1.04$85.49$101.51
85/86102/103Dec 11$0.45$0.5572%0.82$85.55$102.45
85/86100/101Dec 11$0.52$0.4864%1.08$85.48$100.52
87/8899/100Dec 11$0.58$0.4257%1.38$87.42$99.58
90/9198/99Nov 27$0.62$0.3850%1.63$90.38$98.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$94.00$95.00$96.00Nov 6$0.26$0.7479%2.85
$100.00$105.00$110.00Dec 18$0.53$4.4723%8.43
$95.00$96.00$97.00Nov 6$0.73$0.2795%0.37
$95.00$96.00$97.00Nov 13$0.10$0.9026%9.00
$97.00$98.00$99.00Nov 13$0.08$0.9221%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$94.00$95.00$96.00Nov 6$0.31$0.6985%2.23
$95.00$96.00$97.00Nov 6$0.51$0.4997%0.96
$85.00$87.50$90.00Dec 18$0.07$2.4314%34.71
$92.50$95.00$97.50Dec 18$0.32$2.1829%6.81
$96.00$97.00$98.00Nov 13$0.05$0.9525%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. 99 found (best net $-0.48, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$100.001:2Dec 18-$0.29$2.21
$95.00$97.501:2Dec 18-$0.68$1.82
$93.00$94.001:2Nov 6-$0.78$0.22
$96.00$97.001:2Nov 13-$0.19$0.81
$92.50$95.001:2Dec 18-$1.38$1.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$92.501:2Dec 18-$0.48$2.02
$92.50$90.001:2Dec 18-$0.25$2.25
$97.50$95.001:2Dec 18-$1.11$1.39
$99.00$97.001:2Nov 27-$1.14$0.86
$90.00$87.501:2Dec 18-$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 1.82%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Dec 18$1.740.391.9%1.82%3.73%2093.6K
$96.00Dec 11$2.040.470.3%2.13%2.48%2047
$100.00Dec 18$1.010.264.5%1.06%5.58%4603.7K
$98.00Dec 11$1.310.352.4%1.37%3.80%2989
$96.00Dec 4$1.900.470.3%1.99%2.33%29160
$97.00Dec 11$1.490.411.4%1.56%2.95%252
$99.00Dec 11$1.000.303.5%1.05%4.53%533
$97.00Dec 4$1.400.401.4%1.46%2.85%72.1K
$98.00Dec 4$1.070.332.4%1.12%3.55%17165
$100.00Dec 11$0.750.244.5%0.78%5.31%11394

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 50,445
Total Puts 22,940
Put/Call Ratio 0.45
Net Difference 27,505

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 212,439
Total Puts 197,217
Average Put/Call Ratio 0.98
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