KO - Options Database

THE COCA-COLA CO

$84.32 -0.71%

(7/17 09:35) ◀

Friday, July 17, 2026 (9:40am)

▶ (7/17 09:45)

◀ 7/17 09:40 ▶

Option Volume

Detail

ℹ

Current (07/17 9:40am) 3,909

Calls: 2,638 (67%)

Puts: 1,271 (33%)

Prior (07/13) 947

Calls: 565 (60%)

Puts: 382 (40%)

Current vs Prior +312.78%

Calls: +366.90% (Calls)

Puts: +232.72% (Puts)

Prior 7-Day Total 224,329

Calls: 145,487 (65%)

Puts: 78,842 (35%)

Prior 7-Day Average 56,082

Calls: 20,783 (65%)

Puts: 11,263 (35%)

Current vs Prior 7-Day Avg -93.03%

Calls: -87.31%

Puts: -88.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:40am) $451.5K

Calls: $314.8K (70%)

Puts: $136.7K (30%)

Prior (07/13) $85.4K

Calls: $68.4K (80%)

Puts: $17.0K (20%)

Current vs Prior +428.50%

Calls: +360.15%

Puts: +703.37%

Prior 7-Day Total $26.06M

Calls: $19.59M (75%)

Puts: $6.47M (25%)

Prior 7-Day Average $6.51M

Calls: $2.80M (75%)

Puts: $923.8K (25%)

Current vs Prior 7-Day Avg -93.07%

Calls: -88.75%

Puts: -85.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:40am) 0.48

Prior (07/13) 0.68

Current vs Prior -28.74%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -8.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:40am) 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 2,808,703

Calls: 1,483,661 (53%)

Puts: 1,325,042 (47%)

Prior 7-Day Average 702,175

Calls: 370,915 (53%)

Puts: 331,260 (47%)

Current vs Prior 7-Day Avg +2.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.77% | 3.05%1.77% | 7.34%

Prior 2.56% | 3.33%2.56% | 7.46%

Current vs Prior -30.92% | -8.41%-30.92% | -1.61%

Prior 7-Day Avg 3.01% | 3.75%2.56% | 7.46%

Current vs 7-Day Avg -41.37% | -18.69%-30.92% | -1.61%

Prior 7-Day Eod 2.56% | 3.33%1.80% | 7.37%

Current vs 7-Day Eod -30.92% | -8.41%-1.92% | -0.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.05% | 20.04%

Calls: 33.87% | 14.52%

Puts: 40.23% | 25.56%

Prior 15.87% | 10.52%

Calls: 12.50% | 5.48%

Puts: 19.23% | 15.56%

Current vs Prior +133.46% | +90.49%

Prior 7-Day Avg 11.91% | 9.56%

Calls: 12.94% | 7.48%

Puts: 10.88% | 11.64%

Current vs 7-Day Avg +211.00% | +109.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($314.8K). Massive premium surge with dollar volume up 428% vs prior. Unusually high activity with volume up 313% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (2,638 calls vs 1,271 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 13 of results (avg 7.2%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 31	7.45	7.80	$7.63	4.6%	2	0.93	16
$67.50	Aug 21	16.75	17.55	$17.15	4.7%	--	1.00	562
$70.00	Aug 21	14.25	15.10	$14.68	5.8%	--	1.00	1.1K
$72.00	Aug 7	12.15	12.95	$12.55	6.4%	--	0.95	13
$75.00	Jul 24	9.05	9.70	$9.38	6.9%	--	0.98	25

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.49, cheapest $0.16)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.15	0.18	$0.16	18.8%	296	0.28	8.4K
$90.00	Aug 21	0.57	0.65	$0.61	13.1%	135	0.19	6.5K
$85.00	Jul 24	0.62	0.75	$0.69	18.8%	103	0.41	1.8K

PUTS (0)

No puts meet the criteria

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Aug 21	16.75	17.55	$17.15	4.7%	--	1.00	562
$70.00	Aug 21	14.25	15.10	$14.68	5.8%	--	1.00	1.1K
$72.50	Jul 17	11.35	13.65	$12.50	18.4%	--	1.00	152
$75.00	Jul 17	8.65	11.15	$9.90	25.3%	--	1.00	111
$69.00	Jul 17	14.80	17.15	$15.98	14.7%	--	0.99	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 17	2.45	2.98	$2.72	19.5%	2	1.00	5
$90.00	Jul 24	5.40	6.05	$5.73	11.3%	1	0.94	1
$86.00	Jul 17	1.47	1.99	$1.73	30.1%	--	0.93	121
$90.00	Aug 7	5.50	6.35	$5.93	14.3%	--	0.84	16
$90.00	Aug 21	5.65	6.50	$6.08	14.0%	--	0.81	48

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 3.5K, top 539)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	0.00	0.01	$0.01	100.0%	539	0.01	1.2K
$85.00	Jul 17	0.15	0.18	$0.16	18.8%	296	0.28	8.4K
$86.00	Jul 17	0.03	0.08	$0.06	83.3%	210	0.10	7.2K
$80.00	Aug 21	5.05	5.60	$5.32	10.3%	161	0.79	9.3K
$82.50	Aug 21	3.35	3.80	$3.58	12.6%	150	0.64	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.23	0.29	$0.26	23.1%	388	0.34	3.5K
$86.00	Jul 24	1.82	2.27	$2.05	22.0%	106	0.74	154
$85.00	Jul 24	1.16	1.50	$1.33	25.6%	103	0.59	459
$83.00	Jul 17	0.03	0.09	$0.06	100.0%	72	0.11	3.5K
$84.00	Aug 7	1.67	2.00	$1.84	17.9%	43	0.47	55

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 357.6%, max 905.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	292.1%	30.6%	854.6%	--	1.2K
$100.00	Jul 17	Aug 21	224.9%	28.3%	694.5%	31	705
$95.00	Jul 17	Aug 21	192.0%	25.5%	651.8%	--	446
$72.50	Jul 17	Aug 21	207.1%	29.7%	596.9%	--	866
$72.00	Jul 17	Aug 7	253.2%	37.9%	567.7%	--	32

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 28	292.1%	29.0%	905.9%	--	6.9K
$67.50	Jul 17	Aug 21	342.1%	37.2%	820.7%	--	8.3K
$72.00	Jul 17	Aug 14	253.2%	33.9%	647.6%	--	398
$73.00	Jul 17	Aug 14	233.9%	31.9%	633.7%	--	47
$72.50	Jul 17	Aug 21	207.1%	29.7%	596.9%	--	8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 37.46, avg 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Aug 21	$0.13	$4.87	$0.13	37.46	$95.13
$92.50	$95.00	Aug 21	$0.17	$2.33	$0.17	13.71	$92.67
$91.00	$93.00	Aug 14	$0.16	$1.84	$0.16	11.50	$91.16
$90.00	$92.50	Aug 21	$0.23	$2.27	$0.23	9.87	$90.23
$85.00	$86.00	Jul 17	$0.10	$0.90	$0.10	9.00	$85.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$71.00	Aug 28	$0.44	$8.56	$0.44	19.45	$79.56
$77.50	$75.00	Aug 21	$0.18	$2.32	$0.18	12.89	$77.32
$80.00	$79.00	Jul 31	$0.11	$0.89	$0.11	8.09	$79.89
$80.00	$79.00	Aug 7	$0.11	$0.89	$0.11	8.09	$79.89
$82.00	$81.00	Jul 24	$0.12	$0.88	$0.12	7.33	$81.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 19.83, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.50	$75.00	Aug 21	$2.38	$2.38	$0.12	19.83	$74.88
$75.00	$77.50	Aug 21	$2.35	$2.35	$0.15	15.67	$77.35
$75.00	$79.00	Aug 7	$3.70	$3.70	$0.30	12.33	$78.70
$78.00	$79.00	Jul 31	$0.90	$0.90	$0.10	9.00	$78.90
$77.50	$80.00	Aug 21	$2.18	$2.18	$0.32	6.81	$79.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$86.00	Jul 24	$3.68	$3.68	$0.32	11.50	$86.32
$86.00	$85.00	Jul 17	$0.86	$0.86	$0.14	6.14	$85.14
$90.00	$87.50	Aug 21	$2.05	$2.05	$0.45	4.56	$87.95
$90.00	$86.00	Aug 7	$3.09	$3.09	$0.91	3.40	$86.91
$88.00	$86.00	Jul 31	$1.48	$1.48	$0.52	2.85	$86.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.36, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 17	Jul 24	$0.07	87.7%	24.7%
$100.00	Jul 17	Aug 21	$0.07	224.9%	28.3%
$78.00	Jul 17	Jul 24	$0.10	142.0%	31.3%
$79.00	Jul 17	Jul 24	$0.10	122.1%	28.4%
$93.00	Jul 31	Aug 14	$0.10	29.8%	24.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 31	$0.06	292.1%	49.3%
$67.50	Jul 17	Aug 21	$0.07	342.1%	37.2%
$80.00	Jul 17	Jul 24	$0.10	102.5%	26.6%
$81.00	Jul 17	Jul 24	$0.10	82.4%	22.7%
$72.50	Jul 17	Aug 21	$0.15	207.1%	29.7%

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%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$0.62	$0.26	$0.88	$83.12	$84.88	1.04%
$85.00	Jul 17	$0.16	$0.87	$1.03	$83.97	$86.03	1.22%
$83.00	Jul 17	$1.38	$0.06	$1.44	$81.56	$84.44	1.71%
$86.00	Jul 17	$0.06	$1.73	$1.79	$84.21	$87.79	2.12%
$82.50	Jul 17	$1.84	$0.04	$1.88	$80.62	$84.38	2.23%
$85.00	Jul 24	$0.69	$1.33	$2.02	$82.98	$87.02	2.40%
$84.00	Jul 24	$1.24	$0.83	$2.07	$81.93	$86.07	2.45%
$83.00	Jul 24	$1.83	$0.47	$2.30	$80.70	$85.30	2.73%
$82.00	Jul 17	$2.32	$0.03	$2.35	$79.65	$84.35	2.79%
$86.00	Jul 24	$0.40	$2.05	$2.45	$83.55	$88.45	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.12% of stock, avg 2.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$82.50	Jul 17	$0.06	$0.04	$0.10	$82.40	$86.10
$86.00	$83.00	Jul 17	$0.06	$0.06	$0.12	$82.88	$86.12
$89.00	$80.00	Jul 24	$0.08	$0.11	$0.19	$79.81	$89.19
$85.00	$82.50	Jul 17	$0.16	$0.04	$0.20	$82.30	$85.20
$89.00	$81.00	Jul 24	$0.08	$0.13	$0.21	$80.79	$89.21
$85.00	$83.00	Jul 17	$0.16	$0.06	$0.22	$82.78	$85.22
$88.00	$80.00	Jul 24	$0.13	$0.11	$0.24	$79.76	$88.24
$88.00	$81.00	Jul 24	$0.13	$0.13	$0.26	$80.74	$88.26
$87.00	$80.00	Jul 24	$0.20	$0.11	$0.31	$79.69	$87.31
$86.00	$84.00	Jul 17	$0.06	$0.26	$0.32	$83.68	$86.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 9.00, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
83/84	85/86	Aug 14	$0.90	$0.10	9.00	$83.10	$85.90
70/71	83/84	Aug 28	$0.90	$0.10	9.00	$70.10	$83.90
80/81	82/83	Aug 7	$0.89	$0.11	8.09	$80.11	$82.89
79/80	81/82	Jul 31	$0.86	$0.14	6.14	$79.14	$81.86
79/80	81/82	Aug 14	$0.86	$0.14	6.14	$79.14	$81.86
80/81	82/83	Jul 31	$0.85	$0.15	5.67	$80.15	$82.85
78/79	81/82	Aug 7	$0.85	$0.15	5.67	$78.15	$81.85
78/79	82/83	Aug 7	$0.85	$0.15	5.67	$78.15	$82.85
81/82	83/84	Aug 7	$0.85	$0.15	5.67	$81.15	$83.85
83/84	86/87	Aug 7	$0.85	$0.15	5.67	$83.15	$86.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Aug 21	$0.06	$2.44	40.67
$70.00	$72.50	$75.00	Aug 21	$0.07	$2.43	34.71
$72.50	$75.00	$77.50	Jul 17	$0.08	$2.42	30.25
$78.00	$79.00	$80.00	Jul 24	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Jul 24	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$67.50	$70.00	$72.50	Aug 21	$0.11	$2.39	21.73
$72.50	$75.00	$77.50	Aug 21	$0.11	$2.39	21.73
$79.00	$80.00	$81.00	Jul 31	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Jul 31	$0.06	$0.94	15.67
$75.00	$77.50	$80.00	Aug 21	$0.16	$2.34	14.62

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 $--, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Jul 17	$0.00	$5.00
$91.00	$95.00	1:2	Jul 17	-$0.01	$3.99
$91.00	$95.00	1:2	Jul 24	-$0.01	$3.99
$87.50	$90.00	1:2	Aug 21	-$0.04	$2.46
$92.50	$95.00	1:2	Aug 21	-$0.04	$2.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$70.00	1:2	Aug 7	-$0.06	$2.94
$82.50	$80.00	1:2	Aug 21	-$0.03	$2.47
$77.50	$75.00	1:2	Aug 21	-$0.05	$2.45
$80.00	$77.50	1:2	Aug 21	-$0.07	$2.43
$75.00	$72.50	1:2	Aug 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 2.55%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 28	$2.15	0.48	0.8%	2.55%	3.36%	1	18
$85.00	Aug 21	$1.95	0.47	0.8%	2.31%	3.12%	74	21.6K
$85.00	Aug 14	$1.74	0.47	0.8%	2.06%	2.87%	4	321
$86.00	Aug 28	$1.60	0.42	2.0%	1.90%	3.89%	--	42
$85.00	Aug 7	$1.55	0.46	0.8%	1.84%	2.64%	--	1.0K
$85.00	Jul 31	$1.37	0.45	0.8%	1.62%	2.43%	35	1.4K
$87.00	Aug 28	$1.33	0.36	3.2%	1.58%	4.76%	--	13
$86.00	Aug 14	$1.28	0.40	2.0%	1.52%	3.51%	9	299
$86.00	Aug 7	$1.17	0.38	2.0%	1.39%	3.38%	8	271
$87.50	Aug 21	$1.10	0.31	3.8%	1.30%	5.08%	14	6.1K

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 2,638

Total Puts 1,271

Put/Call Ratio 0.48

Net Difference 1,367

Prior's Put/Call Breakdown

Total Calls 565

Total Puts 382

Put/Call Ratio 0.68

Net Difference 183

Prior 7-Day Put/Call Summary

Total Calls 145,487

Total Puts 78,842

Average Put/Call Ratio 0.53

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...

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