KO - Options Database

THE COCA-COLA CO

$84.08 -0.99%

(7/17 09:45) ◀

Friday, July 17, 2026 (9:50am)

▶ (7/17 09:55)

◀ 7/17 09:50 ▶

Option Volume

Detail

ℹ

Current (07/17 9:50am) 5,137

Calls: 3,525 (69%)

Puts: 1,612 (31%)

Prior (07/13) 2,159

Calls: 1,399 (65%)

Puts: 760 (35%)

Current vs Prior +137.93%

Calls: +151.97% (Calls)

Puts: +112.11% (Puts)

Prior 7-Day Total 232,998

Calls: 151,465 (65%)

Puts: 81,533 (35%)

Prior 7-Day Average 38,833

Calls: 21,637 (65%)

Puts: 11,647 (35%)

Current vs Prior 7-Day Avg -86.77%

Calls: -83.71%

Puts: -86.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:50am) $533.1K

Calls: $362.1K (68%)

Puts: $171.0K (32%)

Prior (07/13) $309.9K

Calls: $267.7K (86%)

Puts: $42.2K (14%)

Current vs Prior +72.01%

Calls: +35.25%

Puts: +305.13%

Prior 7-Day Total $27.01M

Calls: $20.26M (75%)

Puts: $6.75M (25%)

Prior 7-Day Average $4.50M

Calls: $2.89M (75%)

Puts: $964.6K (25%)

Current vs Prior 7-Day Avg -88.16%

Calls: -87.49%

Puts: -82.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:50am) 0.46

Prior (07/13) 0.54

Current vs Prior -15.82%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -8.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:50am) 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 4,247,015

Calls: 2,280,187 (54%)

Puts: 1,966,828 (46%)

Prior 7-Day Average 707,835

Calls: 380,031 (54%)

Puts: 327,804 (46%)

Current vs Prior 7-Day Avg +1.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.59% | 2.93%1.59% | 7.21%

Prior 2.56% | 3.33%2.56% | 7.46%

Current vs Prior -37.70% | -12.08%-37.70% | -3.40%

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

Current vs 7-Day Avg -47.12% | -21.95%-37.70% | -3.40%

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

Current vs 7-Day Eod -37.70% | -12.08%-11.54% | -2.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.23% | 18.77%

Calls: 53.85% | 19.23%

Puts: 26.60% | 18.31%

Prior 15.87% | 10.52%

Calls: 12.50% | 5.48%

Puts: 19.23% | 15.56%

Current vs Prior +153.50% | +78.42%

Prior 7-Day Avg 11.91% | 9.56%

Calls: 12.94% | 7.48%

Puts: 10.88% | 11.64%

Current vs 7-Day Avg +237.69% | +96.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($362.1K). Elevated premium activity with dollar volume up 72% vs prior. Unusually high activity with volume up 138% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (3,525 calls vs 1,612 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
09:50	BULLISH	BULLISH	BULLISH
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 34 of results (avg 7.2%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	14.25	14.75	$14.50	3.4%	--	0.98	1.1K
$80.00	Aug 21	5.10	5.30	$5.20	3.8%	162	0.77	9.3K
$72.50	Aug 21	11.80	12.30	$12.05	4.1%	--	0.95	714
$67.50	Aug 21	16.50	17.20	$16.85	4.2%	--	0.98	562
$72.00	Aug 7	12.10	12.65	$12.38	4.4%	--	0.96	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Aug 21	4.15	4.30	$4.22	3.6%	9	0.69	151
$90.00	Jul 24	5.65	6.10	$5.88	7.7%	1	0.97	1
$88.00	Jul 31	4.05	4.40	$4.22	8.3%	--	0.80	92
$90.00	Aug 21	5.90	6.45	$6.18	8.9%	--	0.82	48
$90.00	Aug 7	5.80	6.35	$6.07	9.1%	--	0.85	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.73, cheapest $0.60)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.57	0.62	$0.60	8.3%	452	0.19	6.5K
$85.00	Jul 24	0.57	0.67	$0.62	16.1%	118	0.36	1.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	0.78	0.86	$0.82	9.8%	72	0.23	6.0K
$84.00	Jul 24	0.85	0.94	$0.90	10.0%	37	0.48	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
$75.00	Jul 24	8.95	9.40	$9.18	4.9%	--	1.00	25
$76.00	Jul 24	7.85	8.40	$8.13	6.8%	--	1.00	11
$72.50	Jul 17	11.40	12.25	$11.83	7.2%	20	1.00	152
$75.00	Jul 17	8.70	11.05	$9.88	23.8%	--	1.00	111
$70.00	Jul 17	13.80	16.10	$14.95	15.4%	--	0.99	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	5.65	6.10	$5.88	7.7%	1	0.97	1
$87.00	Jul 17	2.69	3.10	$2.90	14.1%	2	0.95	5
$86.00	Jul 17	1.71	2.15	$1.93	22.8%	1	0.93	121
$90.00	Aug 7	5.80	6.35	$6.07	9.1%	--	0.85	16
$85.00	Jul 17	0.81	1.06	$0.94	26.6%	18	0.82	323

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 4.6K, 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	0.62	$0.60	8.3%	452	0.19	6.5K
$85.00	Jul 17	0.07	0.11	$0.09	44.4%	394	0.18	8.4K
$86.00	Jul 17	0.02	0.04	$0.03	66.7%	235	0.06	7.2K
$88.00	Jul 24	0.07	0.13	$0.10	60.0%	213	0.08	351

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.22	0.32	$0.27	37.0%	503	0.44	3.5K
$86.00	Jul 24	1.98	2.31	$2.15	15.3%	107	0.78	154
$85.00	Jul 24	1.29	1.55	$1.42	18.3%	105	0.64	459
$83.00	Jul 17	0.03	0.07	$0.05	80.0%	101	0.11	3.5K
$80.00	Aug 21	0.78	0.86	$0.82	9.8%	72	0.23	6.0K

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 352.8%, max 877.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	281.3%	30.1%	835.4%	--	1.2K
$100.00	Jul 17	Aug 21	232.0%	28.5%	713.4%	31	705
$95.00	Jul 17	Aug 21	200.1%	25.2%	694.4%	--	446
$72.50	Jul 17	Aug 21	205.6%	29.5%	596.3%	20	866
$72.00	Jul 17	Aug 7	251.8%	37.4%	572.9%	--	32

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 28	281.3%	28.8%	877.7%	--	6.9K
$67.50	Jul 17	Aug 21	342.2%	36.6%	833.8%	--	8.3K
$72.00	Jul 17	Aug 14	251.8%	33.0%	663.0%	--	398
$73.00	Jul 17	Aug 14	232.3%	31.1%	647.9%	--	47
$72.50	Jul 17	Aug 21	205.6%	29.5%	596.3%	--	8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 44.45, avg 4.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Aug 21	$0.11	$4.89	$0.11	44.45	$95.11
$92.50	$95.00	Aug 21	$0.12	$2.38	$0.12	19.83	$92.62
$90.00	$93.00	Aug 7	$0.21	$2.79	$0.21	13.29	$90.21
$91.00	$93.00	Aug 14	$0.14	$1.86	$0.14	13.29	$91.14
$90.00	$92.50	Aug 21	$0.29	$2.21	$0.29	7.62	$90.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$71.00	Aug 28	$0.48	$8.52	$0.48	17.75	$79.52
$77.50	$75.00	Aug 21	$0.19	$2.31	$0.19	12.16	$77.31
$78.00	$77.00	Aug 14	$0.10	$0.90	$0.10	9.00	$77.90
$80.00	$79.00	Aug 7	$0.12	$0.88	$0.12	7.33	$79.88
$82.00	$81.00	Jul 24	$0.13	$0.87	$0.13	6.69	$81.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 15.67, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.50	$70.00	Aug 21	$2.35	$2.35	$0.15	15.67	$69.85
$75.00	$77.50	Aug 21	$2.30	$2.30	$0.20	11.50	$77.30
$75.00	$79.00	Aug 7	$3.60	$3.60	$0.40	9.00	$78.60
$77.00	$78.00	Aug 14	$0.90	$0.90	$0.10	9.00	$77.90
$79.00	$80.00	Jul 31	$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	$3.73	$3.73	$0.27	13.81	$86.27
$90.00	$86.00	Aug 7	$3.14	$3.14	$0.86	3.65	$86.86
$90.00	$87.50	Aug 21	$1.96	$1.96	$0.54	3.63	$88.04
$88.00	$86.00	Jul 31	$1.52	$1.52	$0.48	3.17	$86.48
$86.00	$85.00	Jul 24	$0.73	$0.73	$0.27	2.70	$85.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.36, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 17	Jul 24	$0.05	99.7%	24.7%
$79.00	Jul 17	Jul 24	$0.07	118.4%	27.0%
$100.00	Jul 17	Aug 21	$0.07	232.0%	28.5%
$88.00	Jul 17	Jul 24	$0.09	77.4%	22.9%
$93.00	Jul 31	Aug 7	$0.09	29.8%	28.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 31	$0.06	281.3%	48.3%
$67.50	Jul 17	Aug 21	$0.07	342.2%	36.6%
$80.00	Jul 17	Jul 24	$0.08	98.4%	25.1%
$81.00	Jul 17	Jul 24	$0.10	77.8%	21.4%
$72.50	Jul 17	Aug 21	$0.15	205.6%	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 6.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$0.40	$0.27	$0.67	$83.33	$84.67	0.80%
$85.00	Jul 17	$0.09	$0.94	$1.03	$83.97	$86.03	1.23%
$83.00	Jul 17	$1.12	$0.05	$1.17	$81.83	$84.17	1.39%
$82.50	Jul 17	$1.63	$0.03	$1.66	$80.84	$84.16	1.97%
$84.00	Jul 24	$1.04	$0.90	$1.94	$82.06	$85.94	2.31%
$86.00	Jul 17	$0.03	$1.93	$1.96	$84.04	$87.96	2.33%
$85.00	Jul 24	$0.62	$1.42	$2.04	$82.96	$87.04	2.43%
$82.00	Jul 17	$2.09	$0.02	$2.11	$79.89	$84.11	2.51%
$83.00	Jul 24	$1.65	$0.49	$2.14	$80.86	$85.14	2.55%
$86.00	Jul 24	$0.32	$2.15	$2.47	$83.53	$88.47	2.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.07% of stock, avg 2.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$82.50	Jul 17	$0.03	$0.03	$0.06	$82.44	$86.06
$86.00	$83.00	Jul 17	$0.03	$0.05	$0.08	$82.92	$86.08
$85.00	$82.50	Jul 17	$0.09	$0.03	$0.12	$82.38	$85.12
$85.00	$83.00	Jul 17	$0.09	$0.05	$0.14	$82.86	$85.14
$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	$0.10	$0.11	$0.21	$79.79	$88.21
$88.00	$81.00	Jul 24	$0.10	$0.13	$0.23	$80.77	$88.23
$86.00	$84.00	Jul 17	$0.03	$0.27	$0.30	$83.70	$86.30
$87.00	$80.00	Jul 24	$0.19	$0.11	$0.30	$79.70	$87.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 9.00, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/83	84/85	Aug 7	$0.90	$0.10	9.00	$82.10	$84.90
80/81	82/83	Aug 7	$0.89	$0.11	8.09	$80.11	$82.89
79/80	81/82	Aug 14	$0.89	$0.11	8.09	$79.11	$81.89
81/82	84/85	Aug 28	$0.89	$0.11	8.09	$81.11	$84.89
78/79	81/82	Jul 31	$0.88	$0.12	7.33	$78.12	$81.88
81/82	83/84	Aug 14	$0.88	$0.12	7.33	$81.12	$83.88
83/84	85/86	Aug 14	$0.88	$0.12	7.33	$83.12	$85.88
70/71	83/84	Aug 28	$0.87	$0.13	6.69	$70.13	$83.87
80/81	82/83	Jul 31	$0.86	$0.14	6.14	$80.14	$82.86
82/83	85/86	Aug 7	$0.86	$0.14	6.14	$82.14	$85.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Aug 21	$0.10	$2.40	24.00
$85.00	$86.00	$87.00	Jul 17	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Aug 28	$0.05	$0.95	19.00
$87.00	$88.00	$89.00	Jul 24	$0.06	$0.94	15.67
$81.00	$82.00	$83.00	Jul 31	$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	$0.12	$2.38	19.83
$77.00	$78.00	$79.00	Aug 7	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 7	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 31	$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. 113 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	-$0.02	$3.98
$91.00	$95.00	1:2	Jul 24	-$0.02	$3.98
$90.00	$92.50	1:2	Aug 21	-$0.02	$2.48
$87.50	$90.00	1:2	Aug 21	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$70.00	1:2	Aug 7	-$0.07	$2.93
$80.00	$77.50	1:2	Aug 21	-$0.02	$2.48
$77.50	$75.00	1:2	Aug 21	-$0.04	$2.46
$75.00	$72.50	1:2	Aug 21	-$0.09	$2.41
$70.00	$67.50	1:2	Aug 21	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.39%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 28	$2.01	0.47	1.1%	2.39%	3.48%	1	18
$85.00	Aug 21	$1.95	0.46	1.1%	2.32%	3.41%	84	21.6K
$85.00	Aug 14	$1.75	0.46	1.1%	2.08%	3.18%	4	321
$86.00	Aug 28	$1.60	0.41	2.3%	1.90%	4.19%	--	42
$85.00	Aug 7	$1.54	0.45	1.1%	1.83%	2.93%	--	1.0K
$87.00	Aug 28	$1.31	0.35	3.5%	1.56%	5.03%	--	13
$86.00	Aug 14	$1.28	0.39	2.3%	1.52%	3.81%	9	299
$85.00	Jul 31	$1.22	0.43	1.1%	1.45%	2.55%	38	1.4K
$87.50	Aug 21	$1.05	0.31	4.1%	1.25%	5.32%	16	6.1K
$86.00	Aug 7	$1.01	0.37	2.3%	1.20%	3.48%	8	271

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 3,525

Total Puts 1,612

Put/Call Ratio 0.46

Net Difference 1,913

Prior's Put/Call Breakdown

Total Calls 1,399

Total Puts 760

Put/Call Ratio 0.54

Net Difference 639

Prior 7-Day Put/Call Summary

Total Calls 151,465

Total Puts 81,533

Average Put/Call Ratio 0.50

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