KO - Options Database

THE COCA-COLA CO

$83.95 -1.15%

(7/17 09:55) ◀

Friday, July 17, 2026 (10:00am)

▶ (7/17 18:46)

◀ 7/17 10:00 ▶

Option Volume

Detail

ℹ

Current (07/17 10:00am) 8,134

Calls: 5,368 (66%)

Puts: 2,766 (34%)

Prior (07/13) 5,582

Calls: 3,917 (70%)

Puts: 1,665 (30%)

Current vs Prior +45.72%

Calls: +37.04% (Calls)

Puts: +66.13% (Puts)

Prior 7-Day Total 241,067

Calls: 156,946 (65%)

Puts: 84,121 (35%)

Prior 7-Day Average 34,438

Calls: 22,420 (65%)

Puts: 12,017 (35%)

Current vs Prior 7-Day Avg -76.38%

Calls: -76.06%

Puts: -76.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:00am) $799.4K

Calls: $529.5K (66%)

Puts: $270.0K (34%)

Prior (07/13) $864.9K

Calls: $783.0K (91%)

Puts: $81.9K (9%)

Current vs Prior -7.57%

Calls: -32.38%

Puts: +229.67%

Prior 7-Day Total $27.79M

Calls: $20.79M (75%)

Puts: $7.00M (25%)

Prior 7-Day Average $3.97M

Calls: $2.97M (75%)

Puts: $999.9K (25%)

Current vs Prior 7-Day Avg -79.86%

Calls: -82.17%

Puts: -73.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:00am) 0.52

Prior (07/13) 0.43

Current vs Prior +21.22%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +3.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 10:00am) 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 1.50% | 2.89%1.50% | 7.06%

Prior 2.56% | 3.33%2.56% | 7.46%

Current vs Prior -41.33% | -13.02%-41.33% | -5.32%

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

Current vs 7-Day Avg -50.20% | -22.78%-41.33% | -5.32%

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

Current vs 7-Day Eod -41.33% | -13.02%-16.70% | -4.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.86% | 14.38%

Calls: 35.71% | 14.47%

Puts: 50.00% | 14.29%

Prior 15.87% | 10.52%

Calls: 12.50% | 5.48%

Puts: 19.23% | 15.56%

Current vs Prior +170.07% | +36.69%

Prior 7-Day Avg 11.91% | 9.56%

Calls: 12.94% | 7.48%

Puts: 10.88% | 11.64%

Current vs 7-Day Avg +259.76% | +50.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($529.5K). Bullish P/C ratio of 0.52.

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
10:00	BULLISH	BULLISH	BULLISH
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 35 of results (avg 7.6%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 31	2.19	2.27	$2.23	3.6%	2	0.61	315
$70.00	Aug 21	14.10	14.65	$14.38	3.8%	--	0.98	1.1K
$72.50	Aug 21	11.65	12.20	$11.93	4.6%	--	0.95	714
$80.00	Aug 21	4.95	5.20	$5.08	4.9%	186	0.78	9.3K
$75.00	Aug 21	9.30	9.80	$9.55	5.2%	--	0.93	5.3K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	6.00	6.55	$6.28	8.8%	--	0.83	48
$90.00	Aug 7	5.90	6.45	$6.18	8.9%	--	0.88	16
$90.00	Jul 24	5.80	6.35	$6.07	9.1%	1	0.96	1
$87.50	Aug 21	4.10	4.50	$4.30	9.3%	9	0.71	151

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.60, cheapest $0.22)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 24	0.23	0.27	$0.25	16.0%	71	0.20	1.2K
$85.00	Jul 24	0.47	0.51	$0.49	8.2%	133	0.33	1.8K
$84.00	Jul 24	0.85	0.92	$0.89	7.9%	253	0.50	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	0.20	0.23	$0.22	13.6%	13	0.07	8.2K
$83.00	Jul 24	0.43	0.51	$0.47	17.0%	59	0.33	300
$80.00	Aug 21	0.71	0.85	$0.78	17.9%	85	0.23	6.0K
$82.00	Jul 31	0.75	0.91	$0.83	19.3%	9	0.30	107
$84.00	Jul 24	0.84	0.97	$0.91	14.3%	95	0.51	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 24	8.70	9.30	$9.00	6.7%	--	1.00	25
$76.00	Jul 24	7.70	8.30	$8.00	7.5%	--	1.00	11
$72.50	Jul 17	11.20	12.20	$11.70	8.5%	21	1.00	152
$75.00	Jul 17	8.70	10.25	$9.48	16.4%	--	1.00	111
$70.00	Jul 17	13.55	15.95	$14.75	16.3%	--	0.99	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 17	1.83	2.43	$2.13	28.2%	7	0.97	121
$87.00	Jul 17	2.82	3.25	$3.04	14.1%	2	0.96	5
$90.00	Jul 24	5.80	6.35	$6.07	9.1%	1	0.96	1
$85.00	Jul 17	0.93	1.13	$1.03	19.4%	32	0.91	323
$87.00	Jul 24	2.99	3.35	$3.17	11.4%	1	0.88	4

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 7.3K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.48	0.61	$0.54	24.1%	1.2K	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	0.04	0.06	$0.05	40.0%	515	0.11	8.4K
$86.00	Jul 17	0.01	0.03	$0.02	100.0%	450	0.04	7.2K
$84.00	Jul 24	0.85	0.92	$0.89	7.9%	253	0.50	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.21	0.35	$0.28	50.0%	979	0.51	3.5K
$83.00	Jul 17	0.01	0.05	$0.03	133.3%	134	0.09	3.5K
$85.00	Jul 24	1.36	1.60	$1.48	16.2%	108	0.67	459
$86.00	Jul 24	2.08	2.46	$2.27	16.7%	107	0.80	154
$84.00	Jul 24	0.84	0.97	$0.91	14.3%	95	0.51	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 341.4%, max 889.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	283.0%	29.8%	848.4%	--	1.2K
$95.00	Jul 17	Aug 21	204.9%	24.9%	724.4%	--	446
$100.00	Jul 17	Aug 21	237.0%	28.8%	723.8%	31	705
$72.50	Jul 17	Aug 21	206.4%	29.3%	605.5%	21	866
$72.00	Jul 17	Aug 7	253.0%	36.9%	585.1%	--	32

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 28	283.0%	28.6%	889.9%	--	6.9K
$67.50	Jul 17	Aug 21	344.6%	36.4%	846.6%	--	8.3K
$72.00	Jul 17	Aug 14	253.0%	32.8%	670.9%	--	398
$73.00	Jul 17	Aug 14	232.5%	30.9%	653.3%	--	47
$72.50	Jul 17	Aug 21	206.4%	29.3%	605.5%	--	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 24.00, avg 4.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$93.00	Aug 7	$0.12	$2.88	$0.12	24.00	$90.12
$92.50	$95.00	Aug 21	$0.17	$2.33	$0.17	13.71	$92.67
$91.00	$93.00	Aug 14	$0.14	$1.86	$0.14	13.29	$91.14
$90.00	$92.50	Aug 21	$0.21	$2.29	$0.21	10.90	$90.21
$86.00	$87.00	Jul 24	$0.10	$0.90	$0.10	9.00	$86.10

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	$0.19	$2.31	$0.19	12.16	$77.31
$80.00	$79.00	Aug 7	$0.11	$0.89	$0.11	8.09	$79.89
$76.00	$75.00	Aug 14	$0.11	$0.89	$0.11	8.09	$75.89
$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. 112 found (best R:R 21.73, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.50	$70.00	Aug 21	$2.39	$2.39	$0.11	21.73	$69.89
$72.50	$75.00	Aug 21	$2.38	$2.38	$0.12	19.83	$74.88
$75.00	$77.50	Aug 21	$2.27	$2.27	$0.23	9.87	$77.27
$75.00	$79.00	Aug 7	$3.63	$3.63	$0.37	9.81	$78.63
$79.00	$80.00	Jul 31	$0.90	$0.90	$0.10	9.00	$79.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Jul 24	$0.90	$0.90	$0.10	9.00	$86.10
$90.00	$86.00	Aug 7	$3.19	$3.19	$0.81	3.94	$86.81
$90.00	$87.50	Aug 21	$1.98	$1.98	$0.52	3.81	$88.02
$86.00	$85.00	Jul 24	$0.79	$0.79	$0.21	3.76	$85.21
$88.00	$86.00	Jul 31	$1.55	$1.55	$0.45	3.44	$86.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 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	107.8%	25.3%
$88.00	Jul 17	Jul 24	$0.06	80.7%	21.4%
$78.00	Jul 17	Jul 24	$0.07	133.2%	29.3%
$100.00	Jul 17	Aug 21	$0.07	237.0%	28.8%
$93.00	Jul 31	Aug 7	$0.09	29.9%	28.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 31	$0.06	283.0%	47.9%
$67.50	Jul 17	Aug 21	$0.07	344.6%	36.4%
$80.00	Jul 17	Jul 24	$0.09	76.9%	23.9%
$81.00	Jul 17	Jul 24	$0.09	76.2%	20.1%
$90.00	Jul 24	Aug 7	$0.11	27.7%	24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 0.66% of stock, avg 6.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$0.27	$0.28	$0.55	$83.45	$84.55	0.66%
$83.00	Jul 17	$0.98	$0.03	$1.01	$81.99	$84.01	1.20%
$85.00	Jul 17	$0.05	$1.03	$1.08	$83.92	$86.08	1.29%
$82.50	Jul 17	$1.53	$0.02	$1.55	$80.95	$84.05	1.85%
$84.00	Jul 24	$0.89	$0.91	$1.80	$82.20	$85.80	2.14%
$85.00	Jul 24	$0.49	$1.48	$1.97	$83.03	$86.97	2.35%
$83.00	Jul 24	$1.52	$0.47	$1.99	$81.01	$84.99	2.37%
$82.00	Jul 17	$2.00	$0.02	$2.02	$79.98	$84.02	2.41%
$86.00	Jul 17	$0.02	$2.13	$2.15	$83.85	$88.15	2.56%
$86.00	Jul 24	$0.25	$2.27	$2.52	$83.48	$88.52	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.10% of stock, avg 2.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$83.00	Jul 17	$0.05	$0.03	$0.08	$82.92	$85.08
$88.00	$80.00	Jul 24	$0.07	$0.10	$0.17	$79.83	$88.17
$88.00	$81.00	Jul 24	$0.07	$0.12	$0.19	$80.81	$88.19
$87.00	$80.00	Jul 24	$0.15	$0.10	$0.25	$79.75	$87.25
$87.00	$81.00	Jul 24	$0.15	$0.12	$0.27	$80.73	$87.27
$84.00	$83.00	Jul 17	$0.27	$0.03	$0.30	$82.70	$84.30
$88.00	$82.00	Jul 24	$0.07	$0.24	$0.31	$81.69	$88.31
$86.00	$80.00	Jul 24	$0.25	$0.10	$0.35	$79.65	$86.35
$86.00	$81.00	Jul 24	$0.25	$0.12	$0.37	$80.63	$86.37
$95.00	$75.00	Aug 21	$0.16	$0.22	$0.38	$74.62	$95.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 8.09, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
81/82	83/84	Aug 7	$0.89	$0.11	8.09	$81.11	$83.89
75/76	77/78	Aug 14	$0.89	$0.11	8.09	$75.11	$77.89
80/81	82/83	Jul 31	$0.88	$0.12	7.33	$80.12	$82.88
81/82	83/84	Aug 14	$0.87	$0.13	6.69	$81.13	$83.87
82/83	84/85	Aug 28	$0.87	$0.13	6.69	$82.13	$84.87
82/83	84/85	Aug 7	$0.86	$0.14	6.14	$82.14	$84.86
80/81	82/83	Aug 14	$0.86	$0.14	6.14	$80.14	$82.86
75/76	78/81	Aug 14	$2.56	$0.44	5.82	$73.44	$80.56
84/85	86/87	Aug 7	$0.85	$0.15	5.67	$84.15	$86.85
79/80	81/82	Aug 14	$0.84	$0.16	5.25	$79.16	$81.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.50	$75.00	Aug 21	$0.07	$2.43	34.71
$75.00	$77.50	$80.00	Aug 21	$0.07	$2.43	34.71
$72.50	$75.00	$77.50	Aug 21	$0.11	$2.39	21.73
$69.00	$70.00	$71.00	Jul 17	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 17	$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
$78.00	$79.00	$80.00	Jul 24	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 7	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 14	$0.05	$0.95	19.00
$72.50	$75.00	$77.50	Aug 21	$0.13	$2.37	18.23

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 $--, 104 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
$90.00	$93.00	1:2	Aug 7	-$0.06	$2.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$70.00	1:2	Aug 7	-$0.07	$2.93
$90.00	$87.00	1:2	Jul 24	-$0.27	$2.73
$88.00	$85.00	1:2	Aug 14	-$0.49	$2.51
$77.50	$75.00	1:2	Aug 21	-$0.03	$2.47
$80.00	$77.50	1:2	Aug 21	-$0.04	$2.46

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 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.00	Aug 28	$2.52	0.52	0.1%	3.00%	3.06%	--	15
$84.00	Aug 14	$2.12	0.52	0.1%	2.53%	2.58%	1	44
$85.00	Aug 28	$2.02	0.46	1.2%	2.41%	3.66%	1	18
$85.00	Aug 21	$1.90	0.45	1.2%	2.26%	3.51%	187	21.6K
$84.00	Aug 7	$1.80	0.50	0.1%	2.14%	2.20%	2	97
$85.00	Aug 14	$1.62	0.45	1.2%	1.93%	3.18%	4	321
$86.00	Aug 28	$1.61	0.40	2.4%	1.92%	4.36%	2	42
$84.00	Jul 31	$1.54	0.51	0.1%	1.83%	1.89%	15	370
$85.00	Aug 7	$1.37	0.42	1.2%	1.63%	2.88%	--	1.0K
$87.00	Aug 28	$1.27	0.35	3.6%	1.51%	5.15%	--	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 5,368

Total Puts 2,766

Put/Call Ratio 0.52

Net Difference 2,602

Prior's Put/Call Breakdown

Total Calls 3,917

Total Puts 1,665

Put/Call Ratio 0.43

Net Difference 2,252

Prior 7-Day Put/Call Summary

Total Calls 156,946

Total Puts 84,121

Average Put/Call Ratio 0.50

Ratio Trend Rising

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