KO - Options Database

THE COCA-COLA CO

$83.92 -1.18%

(7/17 09:50) ◀

Friday, July 17, 2026 (9:55am)

▶ (7/17 10:00)

◀ 7/17 09:55 ▶

Option Volume

Detail

ℹ

Current (07/17 9:55am) 6,056

Calls: 4,119 (68%)

Puts: 1,937 (32%)

Prior (07/13) 3,564

Calls: 2,286 (64%)

Puts: 1,278 (36%)

Current vs Prior +69.92%

Calls: +80.18% (Calls)

Puts: +51.56% (Puts)

Prior 7-Day Total 238,135

Calls: 154,990 (65%)

Puts: 83,145 (35%)

Prior 7-Day Average 34,019

Calls: 22,141 (65%)

Puts: 11,877 (35%)

Current vs Prior 7-Day Avg -82.20%

Calls: -81.40%

Puts: -83.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:55am) $613.0K

Calls: $424.8K (69%)

Puts: $188.2K (31%)

Prior (07/13) $581.7K

Calls: $522.8K (90%)

Puts: $58.9K (10%)

Current vs Prior +5.38%

Calls: -18.75%

Puts: +219.63%

Prior 7-Day Total $27.55M

Calls: $20.62M (75%)

Puts: $6.92M (25%)

Prior 7-Day Average $3.94M

Calls: $2.95M (75%)

Puts: $989.0K (25%)

Current vs Prior 7-Day Avg -84.42%

Calls: -85.58%

Puts: -80.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:55am) 0.47

Prior (07/13) 0.56

Current vs Prior -15.88%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -5.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:55am) 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 4,966,171

Calls: 2,678,450 (54%)

Puts: 2,287,721 (46%)

Prior 7-Day Average 709,453

Calls: 382,635 (54%)

Puts: 326,817 (46%)

Current vs Prior 7-Day Avg +1.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.63% | 3.04%1.63% | 7.21%

Prior 2.56% | 3.33%2.56% | 7.46%

Current vs Prior -36.18% | -8.69%-36.18% | -3.37%

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

Current vs 7-Day Avg -45.83% | -18.94%-36.18% | -3.37%

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

Current vs 7-Day Eod -36.18% | -8.69%-9.39% | -2.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.74% | 13.24%

Calls: 47.62% | 17.79%

Puts: 21.87% | 8.70%

Prior 15.87% | 10.52%

Calls: 12.50% | 5.48%

Puts: 19.23% | 15.56%

Current vs Prior +118.90% | +25.86%

Prior 7-Day Avg 11.91% | 9.56%

Calls: 12.94% | 7.48%

Puts: 10.88% | 11.64%

Current vs 7-Day Avg +191.61% | +38.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($424.8K). Above-average activity with volume up 70% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (4,119 calls vs 1,937 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
09:55	BULLISH	BULLISH	BULLISH
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 37 of results (avg 7.5%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.57	0.58	$0.57	1.8%	704	0.18	6.5K
$70.00	Aug 21	14.20	14.75	$14.48	3.8%	--	0.98	1.1K
$72.00	Aug 7	12.10	12.65	$12.38	4.4%	--	0.96	13
$67.50	Aug 21	16.45	17.20	$16.83	4.5%	--	0.98	562
$72.50	Aug 21	11.75	12.30	$12.03	4.6%	--	0.95	714

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	5.70	6.15	$5.93	7.6%	1	1.00	1
$90.00	Aug 21	5.95	6.45	$6.20	8.1%	--	0.83	48
$87.50	Aug 21	4.10	4.45	$4.28	8.2%	9	0.70	151
$80.00	Aug 21	0.79	0.86	$0.83	8.4%	72	0.23	6.0K
$84.00	Jul 24	0.88	0.96	$0.92	8.7%	42	0.50	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.77, cheapest $0.53)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 24	0.49	0.56	$0.53	13.2%	133	0.34	1.8K
$90.00	Aug 21	0.57	0.58	$0.57	1.8%	704	0.18	6.5K
$84.00	Jul 24	0.90	0.96	$0.93	6.5%	146	0.50	1.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 31	0.75	0.91	$0.83	19.3%	5	0.30	107
$80.00	Aug 21	0.79	0.86	$0.83	8.4%	72	0.23	6.0K
$84.00	Jul 24	0.88	0.96	$0.92	8.7%	42	0.50	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	11.20	12.20	$11.70	8.5%	21	1.00	152
$75.00	Jul 17	8.80	11.00	$9.90	22.2%	--	1.00	111
$70.00	Jul 17	13.80	16.05	$14.93	15.1%	--	0.99	40
$69.00	Jul 17	14.80	17.05	$15.93	14.1%	--	0.99	22
$71.00	Jul 17	12.80	15.05	$13.93	16.2%	--	0.99	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 17	1.78	2.16	$1.97	19.3%	4	1.00	121
$87.00	Jul 17	2.71	3.20	$2.96	16.6%	2	1.00	5
$90.00	Jul 24	5.70	6.15	$5.93	7.6%	1	1.00	1
$85.00	Jul 17	0.80	1.21	$1.00	41.0%	27	0.90	323
$90.00	Aug 7	5.80	6.35	$6.07	9.1%	--	0.86	16

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 5.5K, top 704)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.57	0.58	$0.57	1.8%	704	0.18	6.5K
$90.00	Jul 17	0.00	0.01	$0.01	100.0%	539	0.01	1.2K
$85.00	Jul 17	0.05	0.08	$0.07	42.9%	450	0.14	8.4K
$86.00	Jul 17	0.01	0.02	$0.02	50.0%	348	0.04	7.2K
$88.00	Jul 24	0.08	0.11	$0.10	30.0%	214	0.08	351

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.28	0.35	$0.32	21.9%	690	0.51	3.5K
$83.00	Jul 17	0.02	0.06	$0.04	100.0%	123	0.10	3.5K
$85.00	Jul 24	1.31	1.57	$1.44	18.1%	107	0.66	459
$86.00	Jul 24	1.99	2.47	$2.23	21.5%	107	0.80	154
$80.00	Aug 21	0.79	0.86	$0.83	8.4%	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 350.2%, max 879.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	281.2%	30.0%	837.9%	--	1.2K
$95.00	Jul 17	Aug 21	203.4%	24.7%	725.1%	--	446
$100.00	Jul 17	Aug 21	235.3%	28.6%	722.3%	31	705
$72.50	Jul 17	Aug 21	205.1%	29.4%	597.2%	21	866
$72.00	Jul 17	Aug 7	251.4%	37.3%	574.6%	--	32

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 28	281.4%	28.7%	879.1%	--	6.9K
$67.50	Jul 17	Aug 21	342.4%	36.5%	836.8%	--	8.3K
$72.00	Jul 17	Aug 14	251.5%	33.0%	662.9%	--	398
$73.00	Jul 17	Aug 14	231.0%	31.0%	644.5%	--	47
$72.50	Jul 17	Aug 21	205.3%	29.4%	597.7%	--	8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 17.75, avg 3.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$92.50	$95.00	Aug 21	$0.18	$2.32	$0.18	12.89	$92.68
$90.00	$92.50	Aug 21	$0.23	$2.27	$0.23	9.87	$90.23
$88.00	$89.00	Jul 31	$0.12	$0.88	$0.12	7.33	$88.12

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	$0.11	$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 24.00, avg 1.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.50	$75.00	Aug 21	$2.40	$2.40	$0.10	24.00	$74.90
$67.50	$70.00	Aug 21	$2.35	$2.35	$0.15	15.67	$69.85
$75.00	$79.00	Aug 7	$3.70	$3.70	$0.30	12.33	$78.70
$75.00	$77.50	Aug 21	$2.31	$2.31	$0.19	12.16	$77.31
$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	$3.70	$3.70	$0.30	12.33	$86.30
$86.00	$85.00	Jul 24	$0.79	$0.79	$0.21	3.76	$85.21
$90.00	$86.00	Aug 7	$3.14	$3.14	$0.86	3.65	$86.86
$88.00	$86.00	Jul 31	$1.54	$1.54	$0.46	3.35	$86.46
$90.00	$87.50	Aug 21	$1.92	$1.92	$0.58	3.31	$88.08

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	107.0%	25.2%
$100.00	Jul 17	Aug 21	$0.07	235.3%	28.6%
$78.00	Jul 17	Jul 24	$0.08	132.4%	29.4%
$79.00	Jul 17	Jul 24	$0.08	113.0%	25.1%
$88.00	Jul 17	Jul 24	$0.09	80.1%	23.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 31	$0.06	281.4%	48.1%
$67.50	Jul 17	Aug 21	$0.07	342.4%	36.5%
$80.00	Jul 17	Jul 24	$0.08	96.6%	24.6%
$81.00	Jul 17	Jul 24	$0.10	75.8%	20.9%
$90.00	Jul 24	Aug 7	$0.14	25.9%	26.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 0.74% of stock, avg 6.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$0.30	$0.32	$0.62	$83.38	$84.62	0.74%
$85.00	Jul 17	$0.07	$1.00	$1.07	$83.93	$86.07	1.28%
$83.00	Jul 17	$1.05	$0.04	$1.09	$81.91	$84.09	1.30%
$82.50	Jul 17	$1.57	$0.03	$1.60	$80.90	$84.10	1.91%
$84.00	Jul 24	$0.93	$0.92	$1.85	$82.15	$85.85	2.20%
$85.00	Jul 24	$0.53	$1.44	$1.97	$83.03	$86.97	2.35%
$86.00	Jul 17	$0.02	$1.97	$1.99	$84.01	$87.99	2.37%
$82.00	Jul 17	$2.05	$0.02	$2.07	$79.93	$84.07	2.47%
$83.00	Jul 24	$1.63	$0.50	$2.13	$80.87	$85.13	2.54%
$86.00	Jul 24	$0.28	$2.23	$2.51	$83.49	$88.51	2.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.12% of stock, avg 2.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$82.50	Jul 17	$0.07	$0.03	$0.10	$82.40	$85.10
$85.00	$83.00	Jul 17	$0.07	$0.04	$0.11	$82.89	$85.11
$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
$87.00	$80.00	Jul 24	$0.14	$0.11	$0.25	$79.75	$87.25
$87.00	$81.00	Jul 24	$0.14	$0.13	$0.27	$80.73	$87.27
$84.00	$82.50	Jul 17	$0.30	$0.03	$0.33	$82.17	$84.33
$84.00	$83.00	Jul 17	$0.30	$0.04	$0.34	$82.66	$84.34
$88.00	$82.00	Jul 24	$0.10	$0.25	$0.35	$81.65	$88.35
$86.00	$80.00	Jul 24	$0.28	$0.11	$0.39	$79.61	$86.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 9.00, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
81/82	83/84	Jul 31	$0.90	$0.10	9.00	$81.10	$83.90
81/82	83/84	Aug 14	$0.90	$0.10	9.00	$81.10	$83.90
79/80	81/82	Aug 14	$0.89	$0.11	8.09	$79.11	$81.89
82/83	85/86	Aug 7	$0.88	$0.12	7.33	$82.12	$85.88
82/83	84/85	Aug 14	$0.87	$0.13	6.69	$82.13	$84.87
78/79	81/82	Aug 7	$0.86	$0.14	6.14	$78.14	$81.86
81/82	84/85	Aug 14	$0.86	$0.14	6.14	$81.14	$84.86
84/85	86/87	Aug 7	$0.85	$0.15	5.67	$84.15	$86.85
78/79	81/82	Aug 14	$0.85	$0.15	5.67	$78.15	$81.85
81/82	83/84	Aug 28	$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. 71 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.50	$75.00	Aug 21	$0.05	$2.45	49.00
$72.50	$75.00	$77.50	Aug 21	$0.09	$2.41	26.78
$85.00	$86.00	$87.00	Jul 17	$0.06	$0.94	15.67
$85.00	$86.00	$87.00	Jul 31	$0.06	$0.94	15.67
$81.00	$82.00	$83.00	Aug 14	$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
$78.00	$79.00	$80.00	Jul 24	$0.06	$0.94	15.67
$77.00	$78.00	$79.00	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 $--, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Jul 17	$0.00	$5.00
$95.00	$100.00	1:2	Aug 21	$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
$87.50	$90.00	1:2	Aug 21	-$0.02	$2.48

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	-$0.01	$2.49
$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. 43 found (best yield 3.00%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.00	Aug 28	$2.52	0.53	0.1%	3.00%	3.10%	--	15
$84.00	Aug 14	$2.17	0.53	0.1%	2.59%	2.68%	1	44
$85.00	Aug 28	$2.01	0.47	1.3%	2.40%	3.68%	1	18
$85.00	Aug 21	$1.95	0.46	1.3%	2.32%	3.61%	89	21.6K
$84.00	Aug 7	$1.80	0.52	0.1%	2.14%	2.24%	2	97
$85.00	Aug 14	$1.62	0.45	1.3%	1.93%	3.22%	4	321
$86.00	Aug 28	$1.60	0.41	2.5%	1.91%	4.39%	2	42
$84.00	Jul 31	$1.54	0.52	0.1%	1.84%	1.93%	15	370
$85.00	Aug 7	$1.37	0.44	1.3%	1.63%	2.92%	--	1.0K
$87.00	Aug 28	$1.31	0.35	3.7%	1.56%	5.23%	--	13

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 4,119

Total Puts 1,937

Put/Call Ratio 0.47

Net Difference 2,182

Prior's Put/Call Breakdown

Total Calls 2,286

Total Puts 1,278

Put/Call Ratio 0.56

Net Difference 1,008

Prior 7-Day Put/Call Summary

Total Calls 154,990

Total Puts 83,145

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