KO - Options Database

THE COCA-COLA CO

$84.22 -0.82%

(7/17 09:40) ◀

Friday, July 17, 2026 (9:45am)

▶ (7/17 09:50)

◀ 7/17 09:45 ▶

Option Volume

Detail

ℹ

Current (07/17 9:45am) 4,760

Calls: 3,340 (70%)

Puts: 1,420 (30%)

Prior (07/13) 1,698

Calls: 1,146 (67%)

Puts: 552 (33%)

Current vs Prior +180.33%

Calls: +191.45% (Calls)

Puts: +157.25% (Puts)

Prior 7-Day Total 228,238

Calls: 148,125 (65%)

Puts: 80,113 (35%)

Prior 7-Day Average 45,647

Calls: 21,160 (65%)

Puts: 11,444 (35%)

Current vs Prior 7-Day Avg -89.57%

Calls: -84.22%

Puts: -87.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:45am) $504.7K

Calls: $355.7K (70%)

Puts: $149.1K (30%)

Prior (07/13) $265.5K

Calls: $241.3K (91%)

Puts: $24.2K (9%)

Current vs Prior +90.13%

Calls: +47.41%

Puts: +516.04%

Prior 7-Day Total $26.51M

Calls: $19.91M (75%)

Puts: $6.60M (25%)

Prior 7-Day Average $5.30M

Calls: $2.84M (75%)

Puts: $943.3K (25%)

Current vs Prior 7-Day Avg -90.48%

Calls: -87.49%

Puts: -84.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:45am) 0.43

Prior (07/13) 0.48

Current vs Prior -11.74%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -17.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:45am) 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 3,527,859

Calls: 1,881,924 (53%)

Puts: 1,645,935 (47%)

Prior 7-Day Average 705,571

Calls: 376,384 (53%)

Puts: 329,187 (47%)

Current vs Prior 7-Day Avg +1.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.66% | 2.98%1.66% | 7.28%

Prior 2.56% | 3.33%2.56% | 7.46%

Current vs Prior -35.02% | -10.44%-35.02% | -2.44%

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

Current vs 7-Day Avg -44.84% | -20.49%-35.02% | -2.44%

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

Current vs 7-Day Eod -35.02% | -10.44%-7.74% | -1.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.92% | 24.80%

Calls: 60.00% | 25.47%

Puts: 41.84% | 24.14%

Prior 15.87% | 10.52%

Calls: 12.50% | 5.48%

Puts: 19.23% | 15.56%

Current vs Prior +220.86% | +135.74%

Prior 7-Day Avg 11.91% | 9.56%

Calls: 12.94% | 7.48%

Puts: 10.88% | 11.64%

Current vs 7-Day Avg +327.42% | +159.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($355.7K). Elevated premium activity with dollar volume up 90% vs prior. Unusually high activity with volume up 180% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (3,340 calls vs 1,420 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
09:45	BULLISH	BULLISH	BULLISH
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 21 of results (avg 7.6%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	14.25	14.80	$14.53	3.8%	--	1.00	1.1K
$67.50	Aug 21	16.55	17.25	$16.90	4.1%	--	1.00	562
$75.00	Jul 24	8.95	9.45	$9.20	5.4%	--	1.00	25
$72.50	Aug 21	11.65	12.35	$12.00	5.8%	--	0.94	714
$72.00	Aug 7	11.95	12.75	$12.35	6.5%	--	0.94	13

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	5.85	6.45	$6.15	9.8%	--	0.80	48
$90.00	Aug 7	5.75	6.35	$6.05	9.9%	--	0.85	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.80, cheapest $0.80)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 24	0.75	0.85	$0.80	12.5%	31	0.46	1.5K

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 17	14.80	17.10	$15.95	14.4%	--	1.00	22
$70.00	Jul 17	13.80	16.15	$14.98	15.7%	--	1.00	40
$71.00	Jul 17	12.80	15.10	$13.95	16.5%	--	1.00	10
$72.00	Jul 17	11.80	14.15	$12.98	18.1%	--	1.00	19
$72.50	Jul 17	11.40	12.25	$11.83	7.2%	20	1.00	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	5.60	6.20	$5.90	10.2%	1	0.97	1
$87.00	Jul 17	2.64	3.15	$2.90	17.6%	2	0.96	5
$86.00	Jul 17	1.66	2.14	$1.90	25.3%	1	0.93	121
$90.00	Aug 7	5.75	6.35	$6.05	9.9%	--	0.85	16
$85.00	Jul 17	0.77	1.18	$0.98	41.8%	17	0.81	323

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 4.3K, 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
$90.00	Aug 21	0.57	0.81	$0.69	34.8%	374	0.20	6.5K
$85.00	Jul 17	0.07	0.13	$0.10	60.0%	366	0.19	8.4K
$86.00	Jul 17	0.02	0.05	$0.04	75.0%	226	0.07	7.2K
$88.00	Jul 24	0.08	0.13	$0.11	45.5%	213	0.09	351

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.13	0.37	$0.25	96.0%	477	0.42	3.5K
$86.00	Jul 24	1.96	2.40	$2.18	20.2%	106	0.77	154
$85.00	Jul 24	1.27	1.62	$1.45	24.1%	104	0.63	459
$83.00	Jul 17	0.01	0.09	$0.05	160.0%	96	0.11	3.5K
$84.00	Aug 7	1.68	2.00	$1.84	17.4%	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 356.1%, max 936.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	298.8%	30.4%	883.1%	--	1.2K
$95.00	Jul 17	Aug 21	203.4%	25.1%	711.0%	--	446
$100.00	Jul 17	Aug 21	229.7%	28.5%	704.8%	31	705
$72.50	Jul 17	Aug 21	205.1%	29.5%	595.9%	20	866
$72.00	Jul 17	Aug 7	258.4%	37.4%	590.1%	--	32

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 28	299.1%	28.9%	936.5%	--	6.9K
$67.50	Jul 17	Aug 21	350.8%	36.6%	859.4%	--	8.3K
$72.00	Jul 17	Aug 14	258.8%	33.3%	676.4%	--	398
$73.00	Jul 17	Aug 14	238.8%	31.4%	661.5%	--	47
$72.50	Jul 17	Aug 21	205.4%	29.5%	596.9%	--	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 18.15, avg 3.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.50	$95.00	Aug 21	$0.14	$2.36	$0.14	16.86	$92.64
$91.00	$93.00	Aug 14	$0.16	$1.84	$0.16	11.50	$91.16
$89.00	$90.00	Jul 31	$0.12	$0.88	$0.12	7.33	$89.12
$90.00	$91.00	Aug 14	$0.12	$0.88	$0.12	7.33	$90.12
$86.00	$87.00	Jul 24	$0.14	$0.86	$0.14	6.14	$86.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$71.00	Aug 28	$0.47	$8.53	$0.47	18.15	$79.53
$77.50	$75.00	Aug 21	$0.18	$2.32	$0.18	12.89	$77.32
$78.00	$77.00	Aug 14	$0.11	$0.89	$0.11	8.09	$77.89
$82.00	$81.00	Jul 24	$0.12	$0.88	$0.12	7.33	$81.88
$80.00	$79.00	Aug 7	$0.12	$0.88	$0.12	7.33	$79.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 18.23, avg 1.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.50	$70.00	Aug 21	$2.37	$2.37	$0.13	18.23	$69.87
$72.50	$75.00	Aug 21	$2.37	$2.37	$0.13	18.23	$74.87
$75.00	$79.00	Aug 7	$3.63	$3.63	$0.37	9.81	$78.63
$75.00	$77.50	Aug 21	$2.23	$2.23	$0.27	8.26	$77.23
$79.00	$80.00	Aug 7	$0.87	$0.87	$0.13	6.69	$79.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$86.00	Jul 24	$3.72	$3.72	$0.28	13.29	$86.28
$90.00	$87.50	Aug 21	$2.00	$2.00	$0.50	4.00	$88.00
$90.00	$86.00	Aug 7	$3.14	$3.14	$0.86	3.65	$86.86
$88.00	$86.00	Jul 31	$1.51	$1.51	$0.49	3.08	$86.49
$85.00	$84.00	Jul 17	$0.73	$0.73	$0.27	2.70	$84.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.35, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 17	Jul 24	$0.05	98.1%	24.5%
$100.00	Jul 17	Aug 21	$0.07	229.7%	28.5%
$78.00	Jul 17	Jul 24	$0.08	138.7%	30.7%
$93.00	Jul 31	Aug 14	$0.09	29.7%	24.3%
$79.00	Jul 17	Jul 24	$0.10	118.6%	27.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 31	$0.05	299.1%	48.3%
$67.50	Jul 17	Aug 21	$0.06	350.8%	36.6%
$80.00	Jul 17	Jul 24	$0.08	98.8%	25.9%
$81.00	Jul 17	Jul 24	$0.10	78.4%	22.0%
$72.50	Jul 17	Aug 21	$0.15	205.4%	29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 0.80% of stock, avg 6.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$0.42	$0.25	$0.67	$83.33	$84.67	0.80%
$85.00	Jul 17	$0.10	$0.98	$1.08	$83.92	$86.08	1.28%
$83.00	Jul 17	$1.19	$0.05	$1.24	$81.76	$84.24	1.47%
$82.50	Jul 17	$1.65	$0.03	$1.68	$80.82	$84.18	1.99%
$84.00	Jul 24	$1.06	$0.80	$1.86	$82.14	$85.86	2.21%
$86.00	Jul 17	$0.04	$1.90	$1.94	$84.06	$87.94	2.30%
$85.00	Jul 24	$0.60	$1.45	$2.05	$82.95	$87.05	2.43%
$82.00	Jul 17	$2.15	$0.02	$2.17	$79.83	$84.17	2.58%
$83.00	Jul 24	$1.71	$0.49	$2.20	$80.80	$85.20	2.61%
$86.00	Jul 24	$0.32	$2.18	$2.50	$83.50	$88.50	2.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.08% of stock, avg 2.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$82.50	Jul 17	$0.04	$0.03	$0.07	$82.43	$86.07
$86.00	$83.00	Jul 17	$0.04	$0.05	$0.09	$82.91	$86.09
$85.00	$82.50	Jul 17	$0.10	$0.03	$0.13	$82.37	$85.13
$85.00	$83.00	Jul 17	$0.10	$0.05	$0.15	$82.85	$85.15
$89.00	$80.00	Jul 24	$0.07	$0.11	$0.18	$79.82	$89.18
$89.00	$81.00	Jul 24	$0.07	$0.13	$0.20	$80.80	$89.20
$88.00	$80.00	Jul 24	$0.11	$0.11	$0.22	$79.78	$88.22
$88.00	$81.00	Jul 24	$0.11	$0.13	$0.24	$80.76	$88.24
$86.00	$84.00	Jul 17	$0.04	$0.25	$0.29	$83.71	$86.29
$87.00	$80.00	Jul 24	$0.18	$0.11	$0.29	$79.71	$87.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 9.00, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
84/85	86/87	Aug 7	$0.90	$0.10	9.00	$84.10	$86.90
70/71	83/84	Aug 28	$0.90	$0.10	9.00	$70.10	$83.90
79/80	82/83	Aug 14	$0.89	$0.11	8.09	$79.11	$82.89
79/80	81/82	Aug 14	$0.88	$0.12	7.33	$79.12	$81.88
82/83	84/85	Aug 14	$0.88	$0.12	7.33	$82.12	$84.88
80/81	82/83	Aug 7	$0.87	$0.13	6.69	$80.13	$82.87
81/82	84/85	Aug 28	$0.87	$0.13	6.69	$81.13	$84.87
78/79	82/83	Aug 14	$0.86	$0.14	6.14	$78.14	$82.86
78/79	81/82	Aug 7	$0.85	$0.15	5.67	$78.15	$81.85
81/82	83/84	Aug 7	$0.85	$0.15	5.67	$81.15	$83.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Aug 21	$0.08	$2.42	30.25
$87.00	$88.00	$89.00	Aug 28	$0.05	$0.95	19.00
$75.00	$77.50	$80.00	Aug 21	$0.13	$2.37	18.23
$72.50	$75.00	$77.50	Aug 21	$0.14	$2.36	16.86
$70.00	$71.00	$72.00	Jul 17	$0.06	$0.94	15.67

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
$83.00	$84.00	$85.00	Aug 7	$0.06	$0.94	15.67
$83.00	$84.00	$85.00	Aug 14	$0.06	$0.94	15.67
$82.00	$83.00	$84.00	Jul 24	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.02, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$95.00	1:2	Jul 24	-$0.02	$3.98
$91.00	$95.00	1:2	Jul 17	-$0.04	$3.96
$92.50	$95.00	1:2	Aug 21	-$0.04	$2.46
$85.00	$87.50	1:2	Aug 21	-$0.21	$2.29
$87.50	$90.00	1:2	Aug 21	-$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$70.00	1:2	Aug 7	-$0.06	$2.94
$77.50	$75.00	1:2	Aug 21	-$0.05	$2.45
$80.00	$77.50	1:2	Aug 21	-$0.05	$2.45
$82.50	$80.00	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 2.39%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 28	$2.01	0.47	0.9%	2.39%	3.31%	1	18
$85.00	Aug 21	$1.95	0.46	0.9%	2.32%	3.24%	76	21.6K
$85.00	Aug 14	$1.72	0.46	0.9%	2.04%	2.97%	4	321
$86.00	Aug 28	$1.60	0.41	2.1%	1.90%	4.01%	--	42
$85.00	Aug 7	$1.55	0.45	0.9%	1.84%	2.77%	--	1.0K
$87.00	Aug 28	$1.33	0.36	3.3%	1.58%	4.88%	--	13
$86.00	Aug 14	$1.28	0.39	2.1%	1.52%	3.63%	9	299
$85.00	Jul 31	$1.22	0.44	0.9%	1.45%	2.37%	37	1.4K
$86.00	Aug 7	$1.17	0.38	2.1%	1.39%	3.50%	8	271
$87.50	Aug 21	$1.05	0.31	3.9%	1.25%	5.14%	16	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 3,340

Total Puts 1,420

Put/Call Ratio 0.43

Net Difference 1,920

Prior's Put/Call Breakdown

Total Calls 1,146

Total Puts 552

Put/Call Ratio 0.48

Net Difference 594

Prior 7-Day Put/Call Summary

Total Calls 148,125

Total Puts 80,113

Average Put/Call Ratio 0.52

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