Tour v346
KO
THE COCA-COLA CO
$81.56 -3.96%
$81.72 (+0.20%)🌙
as of 07/17 06:46 PM
(7/17 10:00) ◀
|
Friday, July 17, 2026 (6:46pm)
January 2026
|
▶
◀ 7/17 18:46

Option Volume

Detail
ℹ
Current (07/17) 123,126
Calls: 93,634 (76%)
Puts: 29,492 (24%)
Prior (07/16) 54,244
Calls: 35,823 (66%)
Puts: 18,421 (34%)
Current vs Prior +126.99%
Calls: +161.38% (Calls)
Puts: +60.10% (Puts)
Prior 7-Day Total 297,549
Calls: 201,013 (68%)
Puts: 96,536 (32%)
Prior 7-Day Average 42,507
Calls: 28,716 (68%)
Puts: 13,790 (32%)
Current vs Prior 7-Day Avg +189.66%
Calls: +226.07%
Puts: +113.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $13.42M
Calls: $9.11M (68%)
Puts: $4.30M (32%)
Prior (07/16) $9.22M
Calls: $7.33M (80%)
Puts: $1.88M (20%)
Current vs Prior +45.55%
Calls: +24.25%
Puts: +128.47%
Prior 7-Day Total $44.08M
Calls: $31.90M (72%)
Puts: $12.17M (28%)
Prior 7-Day Average $6.30M
Calls: $4.56M (72%)
Puts: $1.74M (28%)
Current vs Prior 7-Day Avg +113.07%
Calls: +99.96%
Puts: +147.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.32
Prior (07/16) 0.51
Current vs Prior -38.75%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -41.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 579,019
Calls: 346,106 (60%)
Puts: 232,913 (40%)
Prior (07/16) 505,650
Calls: 314,296 (62%)
Puts: 191,354 (38%)
Current vs Prior +14.51%
Prior 7-Day Total 3,383,696
Calls: 2,045,059 (60%)
Puts: 1,338,637 (40%)
Prior 7-Day Average 483,385
Calls: 292,151 (60%)
Puts: 191,233 (40%)
Current vs Prior 7-Day Avg +19.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.29% | 3.04%1.29% | 7.39%
Prior 1.80% | 2.97%1.80% | 7.37%
Current vs Prior +68.77% | +63.62%-28.55% | +0.29%
Prior 7-Day Avg 2.11% | 3.18%2.38% | 7.48%
Current vs 7-Day Avg +43.91% | +52.79%-45.98% | -1.14%
Prior 7-Day Eod 1.80% | 2.97%1.80% | 7.37%
Current vs 7-Day Eod +68.77% | +63.62%-28.55% | +0.29%
Sentiment BEARISHBULLISH

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 14.26% | 8.90%
Calls: 14.53% | 5.61%
Puts: 13.98% | 12.19%
Current vs 7-Day Avg +200.59% | +61.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($9.11M). Dollar volume significantly above 7-day average (113% higher). Unusually high activity with volume up 127% vs prior - elevated interest. Volume explosion - 190% above 7-day average (123,126 vs avg 42,507).

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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 81 of results (avg 6.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 211.992.01$2.001.0%2.4K0.457.0K
$82.00Jul 311.581.63$1.613.1%2990.48490
$82.00Aug 71.801.86$1.833.3%3.2K0.4872
$85.00Aug 211.041.08$1.063.8%12.4K0.2921.6K
$70.00Aug 2111.6512.10$11.883.8%40.941.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 249.359.65$9.503.2%10.98--
$83.00Jul 241.801.87$1.843.8%1.4K0.71300
$80.00Aug 211.501.56$1.533.9%8960.386.0K
$82.00Aug 72.082.17$2.134.2%2020.52242
$83.00Jul 312.472.58$2.534.3%1340.61146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.61, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 240.220.24$0.238.7%7.9K0.171.5K
$83.00Jul 240.420.46$0.449.1%3.2K0.29968
$87.50Aug 210.480.55$0.5213.5%1.7K0.176.1K
$85.00Jul 310.520.61$0.5616.1%5870.231.4K
$86.00Aug 140.580.70$0.6418.8%420.21299
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 240.350.40$0.3813.2%5650.25784
$81.00Jul 240.670.75$0.7111.3%7040.40351
$77.50Aug 210.770.87$0.8212.2%3630.235.0K
$78.00Aug 140.800.89$0.8510.6%270.2542

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 1714.1014.75$14.434.5%41.008
$67.50Jul 1713.7014.25$13.983.9%11.006
$69.00Jul 1711.8512.75$12.307.3%21.00--
$70.00Jul 1711.2511.70$11.483.9%151.0040
$71.00Jul 179.6511.30$10.4815.7%71.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 248.258.65$8.454.7%40.991
$87.00Jul 175.355.65$5.505.5%30.99--
$86.00Jul 174.354.65$4.506.7%260.99121
$85.00Jul 173.353.65$3.508.6%1140.99323
$84.00Jul 172.402.63$2.519.2%1.9K0.993.5K

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 103.9K, top 12.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.041.08$1.063.8%12.4K0.2921.6K
$84.00Jul 170.000.01$0.01100.0%9.4K0.0110.9K
$84.00Jul 240.220.24$0.238.7%7.9K0.171.5K
$82.00Jul 240.780.82$0.805.0%6.8K0.441.4K
$86.00Jul 170.000.01$0.01100.0%6.4K0.017.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 171.271.62$1.4524.1%2.2K0.983.5K
$84.00Jul 172.402.63$2.519.2%1.9K0.993.5K
$77.00Jul 240.040.07$0.0650.0%1.6K0.05604
$81.00Jul 170.000.03$0.02150.0%1.4K0.081.4K
$83.00Jul 241.801.87$1.843.8%1.4K0.71300

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 928.1%, max 3648.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 17Aug 28767.5%26.2%2824.4%419
$70.00Jul 17Aug 28756.8%29.5%2467.2%1944
$90.00Jul 17Aug 28504.5%23.3%2068.1%5941.5K
$91.00Jul 17Jul 31674.7%31.4%2046.3%2--
$74.00Jul 17Aug 7619.6%29.9%1972.1%137
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21897.7%23.9%3648.2%7--
$74.00Jul 17Aug 28619.6%23.2%2565.6%3--
$75.00Jul 17Aug 28441.3%23.4%1783.8%16--
$87.00Jul 17Jul 31347.7%27.0%1189.1%61
$86.00Jul 17Aug 28292.5%23.3%1152.7%27121

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 40.67, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$90.00Aug 7$0.12$1.88$0.1215.67$88.12
$90.00$92.50Aug 21$0.15$2.35$0.1515.67$90.15
$90.00$92.00Aug 28$0.15$1.85$0.1512.33$90.15
$84.00$85.00Jul 24$0.10$0.90$0.109.00$84.10
$87.50$90.00Aug 21$0.25$2.25$0.259.00$87.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$69.00Aug 7$0.12$4.88$0.1240.67$73.88
$75.00$73.00Aug 14$0.14$1.86$0.1413.29$74.86
$75.00$72.50Aug 21$0.19$2.31$0.1912.16$74.81
$79.00$78.00Jul 24$0.11$0.89$0.118.09$78.89
$77.00$76.00Jul 31$0.11$0.89$0.118.09$76.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 19.00, avg 2.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$4.75$4.75$0.2519.00$74.75
$78.00$79.00Jul 24$0.88$0.88$0.127.33$78.88
$76.00$77.00Jul 31$0.85$0.85$0.155.67$76.85
$77.00$78.00Jul 31$0.85$0.85$0.155.67$77.85
$76.00$77.00Aug 7$0.85$0.85$0.155.67$76.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$87.50Aug 21$7.10$7.10$0.4017.75$87.90
$90.00$88.00Aug 14$1.87$1.87$0.1314.38$88.13
$93.00$87.00Jul 17$5.48$5.48$0.5210.54$87.52
$85.00$84.00Jul 24$0.90$0.90$0.109.00$84.10
$87.00$85.00Jul 31$1.80$1.80$0.209.00$85.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 17Jul 31$0.05674.7%31.4%
$92.00Jul 24Jul 31$0.0639.1%33.6%
$86.00Jul 17Jul 24$0.08292.5%25.6%
$85.00Jul 17Jul 24$0.12235.3%23.3%
$78.00Jul 17Jul 24$0.13252.6%23.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 31Aug 14$0.0740.5%32.5%
$71.00Jul 31Aug 14$0.0837.9%30.9%
$78.00Jul 17Jul 24$0.09252.6%23.3%
$85.00Jul 17Jul 24$0.10235.3%23.3%
$73.00Aug 14Aug 28$0.1027.3%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 0.63% of stock, avg 6.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Jul 17$0.01$0.50$0.51$81.49$82.510.63%
$81.00Jul 17$0.55$0.02$0.57$80.43$81.570.70%
$82.50Jul 17$0.01$0.95$0.96$81.54$83.461.18%
$83.00Jul 17$0.01$1.45$1.46$81.54$84.461.79%
$80.00Jul 17$1.55$0.01$1.56$78.44$81.561.91%
$82.00Jul 24$0.80$1.19$1.99$80.01$83.992.44%
$81.00Jul 24$1.29$0.71$2.00$79.00$83.002.45%
$83.00Jul 24$0.44$1.84$2.28$80.72$85.282.80%
$80.00Jul 24$1.92$0.38$2.30$77.70$82.302.82%
$84.00Jul 17$0.01$2.51$2.52$81.48$86.523.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.23% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$78.00Jul 24$0.09$0.10$0.19$77.81$86.19
$85.00$78.00Jul 24$0.13$0.10$0.23$77.77$85.23
$86.00$79.00Jul 24$0.09$0.21$0.30$78.70$86.30
$84.00$78.00Jul 24$0.23$0.10$0.33$77.67$84.33
$85.00$79.00Jul 24$0.13$0.21$0.34$78.66$85.34
$84.00$79.00Jul 24$0.23$0.21$0.44$78.56$84.44
$90.00$70.00Aug 21$0.27$0.18$0.45$69.55$90.45
$86.00$80.00Jul 24$0.09$0.38$0.47$79.53$86.47
$90.00$72.50Aug 21$0.27$0.21$0.48$72.02$90.48
$85.00$80.00Jul 24$0.13$0.38$0.51$79.49$85.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
77/7879/80Aug 14$0.90$0.109.00$77.10$79.90
79/8081/82Aug 14$0.90$0.109.00$79.10$81.90
73/7576/78Aug 14$1.79$0.218.52$73.21$77.79
75/7679/80Aug 7$0.89$0.118.09$75.11$79.89
80/8182/83Aug 7$0.89$0.118.09$80.11$82.89
84/8586/87Aug 14$0.88$0.127.33$84.12$86.88
78/7981/82Aug 28$0.88$0.127.33$78.12$81.88
80/8183/84Aug 28$0.88$0.127.33$80.12$83.88
82/8384/85Aug 28$0.88$0.127.33$82.12$84.88
81/8283/84Aug 14$0.87$0.136.69$81.13$83.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.08$2.4230.25
$87.50$90.00$92.50Aug 21$0.10$2.4024.00
$75.00$76.00$77.00Aug 7$0.05$0.9519.00
$80.00$81.00$82.00Aug 7$0.05$0.9519.00
$87.00$88.00$89.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$71.00$73.00$75.00Aug 14$0.09$1.9121.22
$75.00$76.00$77.00Aug 7$0.05$0.9519.00
$80.00$81.00$82.00Aug 14$0.05$0.9519.00
$78.00$79.00$80.00Jul 24$0.06$0.9415.67
$79.00$80.00$81.00Jul 31$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-0.02, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$93.001:2Aug 7-$0.03$2.97
$92.00$95.001:2Jul 31-$0.04$2.96
$90.00$93.001:2Aug 14-$0.06$2.94
$70.00$75.001:2Aug 21-$2.38$2.62
$87.50$90.001:2Aug 21-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$87.001:2Jul 17-$0.02$5.98
$75.00$72.001:2Jul 31-$0.04$2.96
$77.50$75.001:2Jul 17-$0.01$2.49
$75.00$72.501:2Aug 21-$0.02$2.48
$80.00$77.501:2Aug 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. 41 found (best yield 2.70%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Aug 28$2.200.480.5%2.70%3.24%1832
$82.50Aug 21$1.990.451.1%2.44%3.59%2.4K7.0K
$82.00Aug 14$1.850.470.5%2.27%2.81%2424
$82.00Aug 7$1.800.480.5%2.21%2.75%3.2K72
$83.00Aug 28$1.720.421.8%2.11%3.87%1718
$82.00Jul 31$1.580.480.5%1.94%2.48%299490
$83.00Aug 14$1.580.411.8%1.94%3.70%4141
$83.00Aug 7$1.350.401.8%1.66%3.42%17650
$84.00Aug 28$1.330.363.0%1.63%4.62%5715
$84.00Aug 14$1.190.343.0%1.46%4.45%3244

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 93,634
Total Puts 29,492
Put/Call Ratio 0.32
Net Difference 64,142

Prior's Put/Call Breakdown

Total Calls 35,823
Total Puts 18,421
Put/Call Ratio 0.51
Net Difference 17,402

Prior 7-Day Put/Call Summary

Total Calls 201,013
Total Puts 96,536
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All