KO - Options Database

THE COCA-COLA CO

$84.92 +3.00%

$84.11 (-0.95%)🌙

as of 07/16 06:40 PM

(7/15 18:48) ◀

Thursday, July 16, 2026 (6:40pm)

▶ (7/17 09:35)

◀ 7/16 18:40 ▶

Option Volume

Detail

ℹ

Current (07/16) 54,244

Calls: 35,823 (66%)

Puts: 18,421 (34%)

Prior (07/15) 23,324

Calls: 16,173 (69%)

Puts: 7,151 (31%)

Current vs Prior +132.57%

Calls: +121.50% (Calls)

Puts: +157.60% (Puts)

Prior 7-Day Total 316,704

Calls: 213,901 (68%)

Puts: 102,803 (32%)

Prior 7-Day Average 45,243

Calls: 30,557 (68%)

Puts: 14,686 (32%)

Current vs Prior 7-Day Avg +19.89%

Calls: +17.23%

Puts: +25.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $9.22M

Calls: $7.33M (80%)

Puts: $1.88M (20%)

Prior (07/15) $5.12M

Calls: $3.95M (77%)

Puts: $1.16M (23%)

Current vs Prior +80.20%

Calls: +85.49%

Puts: +62.19%

Prior 7-Day Total $44.84M

Calls: $32.11M (72%)

Puts: $12.73M (28%)

Prior 7-Day Average $6.41M

Calls: $4.59M (72%)

Puts: $1.82M (28%)

Current vs Prior 7-Day Avg +43.91%

Calls: +59.92%

Puts: +3.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.51

Prior (07/15) 0.44

Current vs Prior +16.30%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -3.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 505,650

Calls: 314,296 (62%)

Puts: 191,354 (38%)

Prior (07/15) 484,218

Calls: 290,432 (60%)

Puts: 193,786 (40%)

Current vs Prior +4.43%

Prior 7-Day Total 3,385,351

Calls: 2,025,294 (60%)

Puts: 1,360,057 (40%)

Prior 7-Day Average 483,621

Calls: 289,327 (60%)

Puts: 194,293 (40%)

Current vs Prior 7-Day Avg +4.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.80% | 2.97%1.80% | 7.37%

Prior 1.66% | 3.03%1.66% | 7.36%

Current vs Prior +8.43% | -2.13%+8.43% | +0.13%

Prior 7-Day Avg 2.20% | 3.24%2.61% | 7.55%

Current vs 7-Day Avg -18.25% | -8.31%-30.92% | -2.33%

Prior 7-Day Eod 1.66% | 3.03%1.66% | 7.36%

Current vs 7-Day Eod +8.43% | -2.13%+8.43% | +0.13%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.87% | 10.52%

Calls: 12.50% | 5.48%

Puts: 19.23% | 15.56%

Prior 15.87% | 10.52%

Calls: 12.50% | 5.48%

Puts: 19.23% | 15.56%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.72% | 8.36%

Calls: 15.21% | 5.66%

Puts: 12.23% | 11.06%

Current vs 7-Day Avg +15.66% | +25.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($7.33M) vs puts ($1.88M). Elevated premium activity with dollar volume up 80% vs prior. Unusually high activity with volume up 133% vs prior - elevated interest. Bullish P/C ratio of 0.51.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 72 of results (avg 6.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 24	14.80	15.15	$14.98	2.3%	4	1.00	1
$71.00	Jul 24	13.80	14.15	$13.98	2.5%	4	1.00	3
$72.00	Jul 24	12.80	13.15	$12.98	2.7%	4	1.00	1
$73.00	Jul 24	11.80	12.15	$11.98	2.9%	4	1.00	--
$74.00	Jul 24	10.80	11.15	$10.98	3.2%	4	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	9.90	10.40	$10.15	4.9%	1	0.94	--
$87.00	Jul 17	2.04	2.15	$2.09	5.3%	26	0.94	--
$100.00	Jul 17	14.85	15.80	$15.33	6.2%	2	1.00	--
$90.00	Jul 24	5.00	5.35	$5.18	6.8%	5	0.96	--
$87.00	Jul 31	2.79	2.99	$2.89	6.9%	1	0.67	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.63, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.38	0.46	$0.42	19.0%	5.6K	0.48	9.7K
$86.00	Jul 24	0.47	0.55	$0.51	15.7%	301	0.33	1.1K
$90.00	Aug 21	0.64	0.73	$0.69	13.0%	3.1K	0.21	4.5K
$89.00	Aug 14	0.66	0.78	$0.72	16.7%	1	0.23	510
$85.00	Jul 24	0.86	0.96	$0.91	11.0%	1.1K	0.48	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	0.18	0.21	$0.20	15.0%	86	0.06	8.2K
$77.50	Aug 21	0.32	0.39	$0.36	19.4%	271	0.11	4.9K
$85.00	Jul 17	0.46	0.50	$0.48	8.3%	212	0.52	287
$84.00	Jul 24	0.52	0.62	$0.57	17.5%	320	0.35	1.4K
$82.00	Jul 31	0.60	0.71	$0.66	16.7%	22	0.24	106

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 24	16.50	17.35	$16.93	5.0%	2	1.00	--
$69.00	Jul 24	15.35	16.05	$15.70	4.5%	4	1.00	1
$70.00	Jul 24	14.80	15.15	$14.98	2.3%	4	1.00	1
$71.00	Jul 24	13.80	14.15	$13.98	2.5%	4	1.00	3
$72.00	Jul 24	12.80	13.15	$12.98	2.7%	4	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 17	6.80	7.75	$7.28	13.0%	2	1.00	--
$96.00	Jul 17	10.80	11.95	$11.38	10.1%	2	1.00	1
$100.00	Jul 17	14.85	15.80	$15.33	6.2%	2	1.00	--
$90.00	Jul 24	5.00	5.35	$5.18	6.8%	5	0.96	--
$87.50	Jul 17	2.51	2.76	$2.64	9.5%	1	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 38.2K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.38	0.46	$0.42	19.0%	5.6K	0.48	9.7K
$90.00	Aug 21	0.64	0.73	$0.69	13.0%	3.1K	0.21	4.5K
$82.50	Jul 17	2.29	2.53	$2.41	10.0%	2.7K	0.94	8.8K
$84.00	Jul 17	0.95	1.14	$1.05	18.1%	2.0K	0.78	11.6K
$82.50	Aug 21	3.85	4.05	$3.95	5.1%	1.5K	0.67	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.14	0.19	$0.17	29.4%	2.1K	0.23	2.6K
$83.00	Jul 17	0.04	0.05	$0.05	20.0%	1.3K	0.07	2.8K
$77.00	Jul 31	0.10	0.21	$0.16	68.7%	1.0K	0.06	1.9K
$82.50	Aug 21	1.24	1.44	$1.34	14.9%	772	0.33	2.9K
$75.00	Aug 14	0.01	0.20	$0.11	172.7%	677	0.04	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 137.1%, max 484.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Jul 17	Aug 28	146.9%	25.1%	484.7%	7	17
$71.00	Jul 17	Aug 28	157.7%	28.8%	447.6%	10	8
$70.00	Jul 17	Aug 28	140.4%	29.4%	378.2%	7	--
$72.50	Jul 17	Aug 21	117.1%	29.1%	301.8%	21	872
$75.00	Jul 17	Aug 28	94.2%	25.8%	265.6%	19	116

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 17	Aug 28	111.2%	23.3%	377.5%	4	1
$77.50	Jul 17	Aug 21	88.2%	24.3%	263.4%	396	9.7K
$75.00	Jul 17	Aug 21	94.2%	26.3%	258.3%	89	14.0K
$77.00	Jul 17	Aug 7	93.4%	27.2%	243.8%	11	643
$79.00	Jul 17	Aug 14	58.0%	24.0%	141.3%	13	70

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 30.25, avg 3.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.50	$100.00	Aug 21	$0.24	$7.26	$0.24	30.25	$92.74
$89.00	$90.00	Jul 31	$0.10	$0.90	$0.10	9.00	$89.10
$90.00	$93.00	Aug 14	$0.30	$2.70	$0.30	9.00	$90.30
$87.00	$88.00	Jul 24	$0.11	$0.89	$0.11	8.09	$87.11
$90.00	$91.00	Aug 7	$0.12	$0.88	$0.12	7.33	$90.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$78.00	$76.00	Aug 14	$0.12	$1.88	$0.12	15.67	$77.88
$77.50	$75.00	Aug 21	$0.16	$2.34	$0.16	14.63	$77.34
$78.00	$76.00	Aug 28	$0.19	$1.81	$0.19	9.53	$77.81
$79.00	$78.00	Aug 14	$0.11	$0.89	$0.11	8.09	$78.89
$84.00	$83.00	Jul 17	$0.12	$0.88	$0.12	7.33	$83.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 39.00, avg 2.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$73.00	$79.00	Jul 31	$5.85	$5.85	$0.15	39.00	$78.85
$72.50	$75.00	Aug 21	$2.40	$2.40	$0.10	24.00	$74.90
$75.00	$77.00	Aug 14	$1.90	$1.90	$0.10	19.00	$76.90
$75.00	$77.50	Aug 21	$2.35	$2.35	$0.15	15.67	$77.35
$77.00	$79.00	Aug 14	$1.83	$1.83	$0.17	10.76	$78.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$90.00	Aug 21	$4.55	$4.55	$0.45	10.11	$90.45
$87.00	$86.00	Jul 17	$0.86	$0.86	$0.14	6.14	$86.14
$88.00	$87.00	Jul 24	$0.86	$0.86	$0.14	6.14	$87.14
$93.00	$88.00	Aug 28	$4.27	$4.27	$0.73	5.85	$88.73
$89.00	$88.00	Aug 14	$0.78	$0.78	$0.22	3.55	$88.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.36, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Jul 17	Jul 24	$0.05	190.9%	66.4%
$93.00	Jul 31	Aug 7	$0.06	26.8%	24.5%
$89.00	Jul 17	Jul 24	$0.08	42.9%	22.1%
$79.00	Jul 17	Jul 24	$0.10	58.0%	30.7%
$92.00	Jul 24	Jul 31	$0.10	27.4%	26.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 24	Jul 31	$0.05	38.6%	32.5%
$79.00	Jul 17	Jul 24	$0.08	58.0%	30.7%
$80.00	Jul 17	Jul 24	$0.10	49.0%	27.3%
$81.00	Jul 17	Jul 24	$0.12	39.9%	24.1%
$78.00	Jul 24	Jul 31	$0.12	31.9%	29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.06% of stock, avg 6.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Jul 17	$0.42	$0.48	$0.90	$84.10	$85.90	1.06%
$84.00	Jul 17	$1.05	$0.17	$1.22	$82.78	$85.22	1.44%
$86.00	Jul 17	$0.11	$1.23	$1.34	$84.66	$87.34	1.58%
$85.00	Jul 24	$0.91	$0.99	$1.90	$83.10	$86.90	2.24%
$83.00	Jul 17	$1.94	$0.05	$1.99	$81.01	$84.99	2.34%
$84.00	Jul 24	$1.53	$0.57	$2.10	$81.90	$86.10	2.47%
$87.00	Jul 17	$0.04	$2.09	$2.13	$84.87	$89.13	2.51%
$86.00	Jul 24	$0.51	$1.62	$2.13	$83.87	$88.13	2.51%
$82.50	Jul 17	$2.41	$0.05	$2.46	$80.04	$84.96	2.90%
$83.00	Jul 24	$2.24	$0.33	$2.57	$80.43	$85.57	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.11% of stock, avg 2.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$83.00	Jul 17	$0.04	$0.05	$0.09	$82.91	$87.09
$87.00	$82.50	Jul 17	$0.04	$0.05	$0.09	$82.41	$87.09
$86.00	$83.00	Jul 17	$0.11	$0.05	$0.16	$82.84	$86.16
$86.00	$82.50	Jul 17	$0.11	$0.05	$0.16	$82.34	$86.16
$89.00	$80.00	Jul 24	$0.09	$0.11	$0.20	$79.80	$89.20
$87.00	$84.00	Jul 17	$0.04	$0.17	$0.21	$83.79	$87.21
$89.00	$81.00	Jul 24	$0.09	$0.13	$0.22	$80.78	$89.22
$88.00	$80.00	Jul 24	$0.14	$0.11	$0.25	$79.75	$88.25
$88.00	$81.00	Jul 24	$0.14	$0.13	$0.27	$80.73	$88.27
$89.00	$82.00	Jul 24	$0.09	$0.18	$0.27	$81.73	$89.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 9.00, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
83/84	85/86	Aug 7	$0.90	$0.10	9.00	$83.10	$85.90
79/80	82/83	Aug 7	$0.89	$0.11	8.09	$79.11	$82.89
79/80	82/83	Aug 14	$0.89	$0.11	8.09	$79.11	$82.89
80/81	82/83	Aug 28	$0.89	$0.11	8.09	$80.11	$82.89
81/82	83/84	Jul 31	$0.87	$0.13	6.69	$81.13	$83.87
82/83	84/85	Aug 14	$0.87	$0.13	6.69	$82.13	$84.87
81/82	83/84	Aug 7	$0.85	$0.15	5.67	$81.15	$83.85
81/82	83/84	Aug 28	$0.85	$0.15	5.67	$81.15	$83.85
80/81	82/83	Jul 31	$0.84	$0.16	5.25	$80.16	$82.84
83/84	85/86	Jul 31	$0.84	$0.16	5.25	$83.16	$85.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.00	$79.00	Aug 14	$0.07	$1.93	27.57
$89.00	$90.00	$91.00	Jul 24	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Jul 31	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 28	$0.05	$0.95	19.00
$87.00	$88.00	$89.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Aug 21	$0.09	$2.41	26.78
$77.00	$78.00	$79.00	Jul 31	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Jul 31	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Jul 31	$0.06	$0.94	15.67
$76.00	$77.00	$78.00	Aug 7	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.35, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$79.00	1:2	Jul 31	-$0.35	$5.65
$75.00	$80.00	1:2	Aug 28	-$1.86	$3.14
$92.00	$95.00	1:2	Jul 24	-$0.03	$2.97
$87.50	$90.00	1:2	Aug 21	-$0.04	$2.46
$85.00	$87.50	1:2	Aug 21	-$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Aug 21	-$1.05	$3.95
$73.00	$70.00	1:2	Jul 31	-$0.08	$2.92
$86.00	$83.00	1:2	Aug 28	-$0.27	$2.73
$88.00	$85.00	1:2	Aug 14	-$0.34	$2.66
$80.00	$77.50	1:2	Aug 21	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.80%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 28	$2.38	0.50	0.1%	2.80%	2.90%	2	--
$85.00	Aug 21	$2.31	0.50	0.1%	2.72%	2.81%	1.3K	21.8K
$85.00	Aug 14	$2.00	0.49	0.1%	2.36%	2.45%	78	333
$86.00	Aug 28	$1.89	0.44	1.3%	2.23%	3.50%	24	24
$85.00	Aug 7	$1.84	0.50	0.1%	2.17%	2.26%	31	1.1K
$85.00	Jul 31	$1.70	0.50	0.1%	2.00%	2.10%	425	1.5K
$86.00	Aug 14	$1.52	0.43	1.3%	1.79%	3.06%	41	292
$87.00	Aug 28	$1.46	0.38	2.5%	1.72%	4.17%	9	6
$86.00	Aug 7	$1.36	0.42	1.3%	1.60%	2.87%	238	128
$86.00	Jul 31	$1.23	0.41	1.3%	1.45%	2.72%	53	221

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 35,823

Total Puts 18,421

Put/Call Ratio 0.51

Net Difference 17,402

Prior's Put/Call Breakdown

Total Calls 16,173

Total Puts 7,151

Put/Call Ratio 0.44

Net Difference 9,022

Prior 7-Day Put/Call Summary

Total Calls 213,901

Total Puts 102,803

Average Put/Call Ratio 0.53

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card