Tour v344
KO
THE COCA-COLA CO
$84.03 -1.05%
(7/16 18:40) ◀
|
Friday, July 17, 2026 (9:35am)
January 2026
|
▶ (7/17 09:40)
◀ 7/17 09:35 ▶

Option Volume

Detail
ℹ
Current (07/17 9:35am) 3,124
Calls: 2,163 (69%)
Puts: 961 (31%)
Prior (07/13) 607
Calls: 334 (55%)
Puts: 273 (45%)
Current vs Prior +414.66%
Calls: +547.60% (Calls)
Puts: +252.01% (Puts)
Prior 7-Day Total 229,573
Calls: 148,720 (65%)
Puts: 80,853 (35%)
Prior 7-Day Average 32,796
Calls: 21,245 (65%)
Puts: 11,550 (35%)
Current vs Prior 7-Day Avg -90.47%
Calls: -89.82%
Puts: -91.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 9:35am) $372.7K
Calls: $260.8K (70%)
Puts: $111.9K (30%)
Prior (07/13) $54.0K
Calls: $39.9K (74%)
Puts: $14.1K (26%)
Current vs Prior +590.06%
Calls: +553.09%
Puts: +694.93%
Prior 7-Day Total $26.93M
Calls: $20.43M (76%)
Puts: $6.50M (24%)
Prior 7-Day Average $3.85M
Calls: $2.92M (76%)
Puts: $928.1K (24%)
Current vs Prior 7-Day Avg -90.31%
Calls: -91.07%
Puts: -87.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 9:35am) 0.44
Prior (07/13) 0.82
Current vs Prior -45.64%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -20.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 9:35am) 719,156
Calls: 398,263 (55%)
Puts: 320,893 (45%)
Prior (07/13) 666,039
Calls: 367,398 (55%)
Puts: 298,641 (45%)
Current vs Prior +7.98%
Prior 7-Day Total 4,753,703
Calls: 2,554,990 (54%)
Puts: 2,198,713 (46%)
Prior 7-Day Average 679,100
Calls: 364,998 (54%)
Puts: 314,101 (46%)
Current vs Prior 7-Day Avg +5.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.82% | 2.94%1.82% | 7.37%
Prior 2.73% | 3.50%2.56% | 7.46%
Current vs Prior -33.35% | -16.09%-28.82% | -1.27%
Prior 7-Day Avg 2.71% | 3.48%2.50% | 7.41%
Current vs 7-Day Avg -32.73% | -15.64%-27.06% | -0.60%
Prior 7-Day Eod 2.73% | 3.50%1.80% | 7.37%
Current vs 7-Day Eod -33.35% | -16.09%+1.06% | -0.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.71% | 32.22%
Calls: 41.18% | 30.36%
Puts: 38.24% | 34.07%
Prior 12.11% | 6.74%
Calls: 17.24% | 5.79%
Puts: 6.98% | 7.69%
Current vs Prior +227.91% | +378.04%
Prior 7-Day Avg 9.93% | 9.08%
Calls: 13.16% | 8.48%
Puts: 6.71% | 9.68%
Current vs 7-Day Avg +299.70% | +254.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($260.8K). Massive premium surge with dollar volume up 590% vs prior. Unusually high activity with volume up 415% vs prior - elevated interest. Extreme bullish P/C ratio of 0.44 - heavy call buying (2,163 calls vs 961 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 7 of results (avg 7.9%, best 6.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 2116.5017.60$17.056.5%--0.98562
$70.00Aug 2114.1015.10$14.606.8%--0.971.1K
$90.00Aug 210.550.59$0.577.0%1200.186.5K
$80.00Aug 215.005.40$5.207.7%1610.789.3K
$72.00Aug 711.9013.00$12.458.8%--0.9613
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.57)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.550.59$0.577.0%1200.186.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 240.831.01$0.9219.6%90.471.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 1711.3513.65$12.5018.4%--1.00152
$75.00Jul 178.6511.15$9.9025.3%--1.00111
$80.00Jul 173.954.65$4.3016.3%50.9911.1K
$69.00Jul 1714.8017.15$15.9814.7%--0.9922
$70.00Jul 1713.8016.15$14.9815.7%--0.9940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 172.603.25$2.9322.2%10.975
$86.00Jul 171.452.23$1.8442.4%--0.95121
$90.00Jul 245.406.25$5.8314.6%10.951
$90.00Aug 75.456.50$5.9817.6%--0.8616
$90.00Aug 215.606.70$6.1517.9%--0.8248

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 2.7K, top 539)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.000.01$0.01100.0%5390.011.2K
$85.00Jul 170.100.27$0.1989.5%1920.268.4K
$80.00Aug 215.005.40$5.207.7%1610.789.3K
$82.50Aug 213.303.95$3.6317.9%1500.647.0K
$86.00Jul 170.030.05$0.0450.0%1480.077.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.280.43$0.3641.7%3220.433.5K
$86.00Jul 242.032.35$2.1914.6%1060.75154
$85.00Jul 241.121.58$1.3534.1%1010.62459
$83.00Jul 170.040.11$0.0887.5%360.153.5K
$77.00Aug 140.050.52$0.29162.1%350.1054

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 359.0%, max 939.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 21302.4%31.7%853.5%--1.2K
$95.00Jul 17Aug 21206.1%25.8%699.1%--446
$100.00Jul 17Aug 21226.7%28.5%694.4%31705
$72.50Jul 17Aug 21202.6%29.5%586.8%--866
$72.00Jul 17Aug 7261.7%39.1%568.7%--32
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 28302.4%29.1%939.9%--6.9K
$67.50Jul 17Aug 21354.3%37.0%858.8%--8.3K
$72.00Jul 17Aug 14261.7%34.7%655.2%--398
$73.00Jul 17Aug 14235.6%32.6%622.2%--47
$72.50Jul 17Aug 21202.6%29.5%586.8%--8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 37.46, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.13$4.87$0.1337.46$95.13
$92.50$95.00Aug 21$0.14$2.36$0.1416.86$92.64
$91.00$93.00Aug 14$0.15$1.85$0.1512.33$91.15
$90.00$92.50Aug 21$0.22$2.28$0.2210.36$90.22
$89.00$90.00Aug 7$0.11$0.89$0.118.09$89.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$71.00Aug 28$0.42$8.58$0.4220.43$79.58
$77.50$75.00Aug 21$0.19$2.31$0.1912.16$77.31
$80.00$79.00Aug 14$0.12$0.88$0.127.33$79.88
$82.00$81.00Jul 24$0.13$0.87$0.136.69$81.87
$80.00$77.50Aug 21$0.34$2.16$0.346.35$79.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 18.23, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Aug 21$2.37$2.37$0.1318.23$74.87
$75.00$79.00Aug 7$3.68$3.68$0.3211.50$78.68
$80.00$81.00Jul 31$0.90$0.90$0.109.00$80.90
$79.00$80.00Jul 17$0.88$0.88$0.127.33$79.88
$77.00$78.00Aug 14$0.88$0.88$0.127.33$77.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$86.00Jul 24$3.64$3.64$0.3610.11$86.36
$90.00$87.50Aug 21$2.12$2.12$0.385.58$87.88
$86.00$85.00Jul 24$0.84$0.84$0.165.25$85.16
$86.00$85.00Jul 17$0.82$0.82$0.184.56$85.18
$90.00$86.00Aug 7$3.15$3.15$0.853.71$86.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 17Jul 24$0.07101.0%25.9%
$100.00Jul 17Aug 21$0.07226.7%28.5%
$80.00Jul 17Jul 24$0.0877.4%24.8%
$88.00Jul 17Jul 24$0.1074.9%22.9%
$93.00Jul 31Aug 14$0.1130.5%24.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Jul 17Jul 24$0.05117.2%28.0%
$67.50Jul 17Aug 21$0.06354.3%37.0%
$70.00Jul 17Jul 31$0.06302.4%49.7%
$80.00Jul 17Jul 24$0.0677.4%24.8%
$69.00Jul 24Jul 31$0.0755.1%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 1.04% of stock, avg 6.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 17$0.51$0.36$0.87$83.13$84.871.04%
$85.00Jul 17$0.19$1.02$1.21$83.79$86.211.44%
$83.00Jul 17$1.35$0.08$1.43$81.57$84.431.70%
$82.50Jul 17$1.79$0.05$1.84$80.66$84.342.19%
$86.00Jul 17$0.04$1.84$1.88$84.12$87.882.24%
$85.00Jul 24$0.66$1.35$2.01$82.99$87.012.39%
$84.00Jul 24$1.12$0.92$2.04$81.96$86.042.43%
$82.00Jul 17$2.22$0.04$2.26$79.74$84.262.69%
$83.00Jul 24$1.81$0.53$2.34$80.66$85.342.78%
$86.00Jul 24$0.39$2.19$2.58$83.42$88.583.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.10% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$82.00Jul 17$0.04$0.04$0.08$81.92$86.08
$86.00$82.50Jul 17$0.04$0.05$0.09$82.41$86.09
$86.00$83.00Jul 17$0.04$0.08$0.12$82.88$86.12
$89.00$80.00Jul 24$0.09$0.10$0.19$79.81$89.19
$88.00$80.00Jul 24$0.11$0.10$0.21$79.79$88.21
$85.00$82.00Jul 17$0.19$0.04$0.23$81.77$85.23
$85.00$82.50Jul 17$0.19$0.05$0.24$82.26$85.24
$89.00$81.00Jul 24$0.09$0.17$0.26$80.74$89.26
$85.00$83.00Jul 17$0.19$0.08$0.27$82.73$85.27
$87.00$80.00Jul 24$0.18$0.10$0.28$79.72$87.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7981/82Aug 7$0.90$0.109.00$78.10$81.90
83/8485/86Aug 14$0.90$0.109.00$83.10$85.90
80/8182/83Jul 31$0.88$0.127.33$80.12$82.88
84/8586/87Aug 7$0.88$0.127.33$84.12$86.88
81/8284/85Aug 14$0.87$0.136.69$81.13$84.87
82/8385/86Jul 31$0.86$0.146.14$82.14$85.86
78/7982/83Aug 7$0.86$0.146.14$78.14$82.86
80/8182/83Aug 7$0.86$0.146.14$80.14$82.86
82/8385/86Aug 7$0.86$0.146.14$82.14$85.86
78/7980/81Aug 7$0.85$0.155.67$78.15$80.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Jul 17$0.08$2.4230.25
$90.00$92.50$95.00Aug 21$0.08$2.4230.25
$87.00$88.00$89.00Jul 24$0.05$0.9519.00
$70.00$72.50$75.00Aug 21$0.13$2.3718.23
$85.00$86.00$87.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.07$2.4334.71
$77.00$78.00$79.00Aug 14$0.05$0.9519.00
$79.00$80.00$81.00Aug 14$0.05$0.9519.00
$72.50$75.00$77.50Aug 21$0.13$2.3718.23
$80.00$81.00$82.00Jul 24$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-0.01, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$95.001:2Jul 24-$0.01$3.99
$91.00$95.001:2Jul 17-$0.03$3.97
$87.50$90.001:2Aug 21-$0.06$2.44
$92.50$95.001:2Aug 21-$0.07$2.43
$85.00$87.501:2Aug 21-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$70.001:2Aug 7-$0.07$2.93
$72.50$70.001:2Aug 21-$0.02$2.48
$77.50$75.001:2Aug 21-$0.03$2.47
$80.00$77.501:2Aug 21-$0.07$2.43
$70.00$67.501:2Aug 21-$0.09$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.50%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 28$2.100.481.1%2.50%3.65%118
$85.00Aug 21$1.920.461.1%2.28%3.44%3421.6K
$85.00Aug 14$1.680.471.1%2.00%3.15%--321
$86.00Aug 28$1.600.422.3%1.90%4.25%--42
$85.00Aug 7$1.550.471.1%1.84%3.00%--1.0K
$87.00Aug 28$1.330.363.5%1.58%5.12%--13
$86.00Aug 14$1.280.402.3%1.52%3.87%4299
$85.00Jul 31$1.250.451.1%1.49%2.64%141.4K
$86.00Aug 7$1.170.392.3%1.39%3.74%8271
$88.00Aug 28$0.970.314.7%1.15%5.88%--22

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 2,163
Total Puts 961
Put/Call Ratio 0.44
Net Difference 1,202

Prior's Put/Call Breakdown

Total Calls 334
Total Puts 273
Put/Call Ratio 0.82
Net Difference 61

Prior 7-Day Put/Call Summary

Total Calls 148,720
Total Puts 80,853
Average Put/Call Ratio 0.56
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