Tour v473
KO
THE COCA-COLA CO
$88.49 -0.66%
$88.18 (-0.35%)🌙
as of 07/30 06:58 PM
(7/29 18:48) ◀
|
Thursday, July 30, 2026 (6:58pm)
January 2026
|
▶ (7/31 18:47)
◀ 7/30 18:58 ▶

Option Volume

Detail
ℹ
Current (07/30) 51,521
Calls: 22,495 (44%)
Puts: 29,026 (56%)
Prior (07/29) 93,346
Calls: 55,237 (59%)
Puts: 38,109 (41%)
Current vs Prior -44.81%
Calls: -59.28% (Calls)
Puts: -23.83% (Puts)
Prior 7-Day Total 524,711
Calls: 353,263 (67%)
Puts: 171,448 (33%)
Prior 7-Day Average 74,958
Calls: 50,466 (67%)
Puts: 24,492 (33%)
Current vs Prior 7-Day Avg -31.27%
Calls: -55.43%
Puts: +18.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $8.40M
Calls: $5.35M (64%)
Puts: $3.05M (36%)
Prior (07/29) $14.39M
Calls: $10.27M (71%)
Puts: $4.12M (29%)
Current vs Prior -41.65%
Calls: -47.91%
Puts: -26.05%
Prior 7-Day Total $96.52M
Calls: $77.19M (80%)
Puts: $19.33M (20%)
Prior 7-Day Average $13.79M
Calls: $11.03M (80%)
Puts: $2.76M (20%)
Current vs Prior 7-Day Avg -39.11%
Calls: -51.50%
Puts: +10.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.29
Prior (07/29) 0.69
Current vs Prior +87.03%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +155.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 518,631
Calls: 308,769 (60%)
Puts: 209,862 (40%)
Prior (07/29) 504,056
Calls: 333,385 (66%)
Puts: 170,671 (34%)
Current vs Prior +2.89%
Prior 7-Day Total 3,616,752
Calls: 2,116,520 (59%)
Puts: 1,500,232 (41%)
Prior 7-Day Average 516,678
Calls: 302,360 (59%)
Puts: 214,318 (41%)
Current vs Prior 7-Day Avg +0.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.81% | 3.18%4.52% | 7.77%
Prior 2.33% | 3.52%4.76% | 7.87%
Current vs Prior -22.56% | -9.91%-5.03% | -1.20%
Prior 7-Day Avg 2.73% | 4.17%5.36% | 8.35%
Current vs 7-Day Avg -33.82% | -23.81%-15.65% | -6.91%
Prior 7-Day Eod 2.33% | 3.52%4.76% | 7.87%
Current vs 7-Day Eod -22.56% | -9.91%-5.03% | -1.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.13% | 7.32%
Calls: 9.86% | 6.95%
Puts: 4.40% | 7.69%
Prior 7.13% | 7.32%
Calls: 9.86% | 6.95%
Puts: 4.40% | 7.69%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.28% | 11.25%
Calls: 23.91% | 10.86%
Puts: 30.64% | 11.64%
Current vs 7-Day Avg -73.86% | -34.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($5.35M). Below-average activity with volume down 45% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 87% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 55 of results (avg 7.1%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 318.458.70$8.572.9%131.00291
$77.00Aug 711.4011.80$11.603.4%20.99--
$75.00Aug 2113.5514.05$13.803.6%40.985.2K
$83.00Jul 315.455.70$5.584.5%680.996.1K
$80.00Aug 218.609.00$8.804.5%230.967.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2111.1511.70$11.434.8%1001.00--
$96.00Aug 77.307.70$7.505.3%10.94--
$95.00Aug 216.356.80$6.576.8%10.90--
$94.00Aug 75.305.70$5.507.3%10.93--
$95.00Aug 76.206.70$6.457.8%20.9413

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.09)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 210.600.71$0.6616.7%1380.24964
$88.00Jul 310.800.90$0.8511.8%9160.692.2K
$91.00Aug 210.850.94$0.9010.0%930.31501
$89.00Aug 70.891.05$0.9716.5%8450.44252
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 310.080.09$0.0911.1%3.4K0.12906
$85.00Aug 280.620.74$0.6817.6%230.2398
$88.00Aug 70.800.96$0.8818.2%9750.42547

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 413.5514.40$13.986.1%11.00--
$73.00Jul 3114.7016.15$15.439.4%191.0019
$74.00Jul 3113.7515.20$14.4810.0%11.00--
$75.00Jul 3112.8513.95$13.408.2%11.00--
$76.00Jul 3111.8513.00$12.439.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 312.322.65$2.4913.3%181.0093
$92.00Jul 313.303.65$3.4710.1%751.0066
$93.00Jul 314.304.65$4.477.8%631.0041
$96.00Jul 317.258.85$8.0519.9%11.001
$99.00Jul 319.8512.15$11.0020.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 36.3K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 211.591.75$1.679.6%1.9K0.47779
$89.00Jul 310.290.37$0.3324.2%1.9K0.385.0K
$90.00Aug 70.470.63$0.5529.1%1.5K0.311.8K
$90.00Jul 310.080.13$0.1145.5%1.0K0.151.9K
$88.00Jul 310.800.90$0.8511.8%9160.692.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 310.080.09$0.0911.1%3.4K0.12906
$88.00Jul 310.200.31$0.2642.3%1.7K0.321.0K
$89.00Aug 211.811.97$1.898.5%1.6K0.53234
$85.00Jul 310.010.03$0.02100.0%1.6K0.031.2K
$87.00Aug 70.470.63$0.5529.1%1.4K0.29287

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 126.0%, max 345.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 31Sep 4122.1%27.5%344.1%2--
$78.00Jul 31Aug 21112.8%27.1%316.5%1144
$80.00Jul 31Aug 2878.4%23.2%238.3%18291
$82.00Jul 31Aug 2866.7%20.9%219.3%3141.3K
$81.00Jul 31Aug 2869.8%23.3%199.0%14316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Jul 31Sep 4112.8%25.3%345.1%671.0K
$77.00Jul 31Sep 4104.5%28.1%271.6%1241.9K
$79.00Jul 31Aug 2887.1%23.9%265.0%3312.3K
$80.00Jul 31Sep 478.4%22.8%243.4%721.3K
$81.00Jul 31Sep 469.8%22.2%214.2%225

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 37.46, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$101.00Aug 28$0.14$4.86$0.1434.71$96.14
$95.00$97.00Aug 21$0.11$1.89$0.1117.18$95.11
$93.00$94.00Aug 28$0.10$0.90$0.109.00$93.10
$94.00$95.00Aug 28$0.10$0.90$0.109.00$94.10
$95.00$96.00Aug 28$0.11$0.89$0.118.09$95.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.00$72.00Sep 4$0.13$4.87$0.1337.46$76.87
$84.00$83.00Aug 14$0.10$0.90$0.109.00$83.90
$85.00$84.00Aug 14$0.12$0.88$0.127.33$84.88
$85.00$84.00Aug 28$0.13$0.87$0.136.69$84.87
$84.00$83.00Aug 21$0.14$0.86$0.146.14$83.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 34.71, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Aug 21$2.37$2.37$0.1318.23$82.37
$75.00$84.00Sep 4$8.53$8.53$0.4718.15$83.53
$83.00$84.00Aug 14$0.90$0.90$0.109.00$83.90
$79.00$80.00Jul 31$0.88$0.88$0.127.33$79.88
$83.00$84.00Aug 28$0.87$0.87$0.136.69$83.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Aug 21$4.86$4.86$0.1434.71$95.14
$94.00$92.00Aug 7$1.87$1.87$0.1314.38$92.13
$92.00$91.00Aug 7$0.89$0.89$0.118.09$91.11
$94.00$93.00Aug 21$0.85$0.85$0.155.67$93.15
$92.50$92.00Aug 21$0.40$0.40$0.104.00$92.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.29, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 31Aug 7$0.0752.6%25.7%
$94.00Jul 31Aug 7$0.0748.0%25.6%
$80.00Jul 31Aug 7$0.0878.4%34.9%
$93.00Jul 31Aug 7$0.1140.4%24.2%
$82.00Jul 31Aug 7$0.1266.7%27.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 31Aug 21$0.07104.5%30.5%
$84.00Jul 31Aug 7$0.0843.9%23.8%
$95.00Aug 7Aug 21$0.1227.5%21.8%
$94.00Aug 7Aug 21$0.1525.6%22.0%
$85.00Jul 31Aug 7$0.1643.1%23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 1.22% of stock, avg 6.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Jul 31$0.33$0.75$1.08$87.92$90.081.22%
$88.00Jul 31$0.85$0.26$1.11$86.89$89.111.25%
$90.00Jul 31$0.11$1.52$1.63$88.37$91.631.84%
$87.00Jul 31$1.63$0.09$1.72$85.28$88.721.94%
$88.00Aug 7$1.45$0.88$2.33$85.67$90.332.63%
$89.00Aug 7$0.97$1.36$2.33$86.67$91.332.63%
$91.00Jul 31$0.03$2.49$2.52$88.48$93.522.85%
$90.00Aug 7$0.55$1.99$2.54$87.46$92.542.87%
$86.00Jul 31$2.60$0.05$2.65$83.35$88.652.99%
$87.00Aug 7$2.19$0.55$2.74$84.26$89.743.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.18% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$86.00Jul 31$0.11$0.05$0.16$85.84$90.16
$90.00$87.00Jul 31$0.11$0.09$0.20$86.80$90.20
$93.00$84.00Aug 7$0.12$0.09$0.21$83.79$93.21
$92.00$84.00Aug 7$0.21$0.09$0.30$83.70$92.30
$93.00$85.00Aug 7$0.12$0.18$0.30$84.70$93.30
$90.00$88.00Jul 31$0.11$0.26$0.37$87.63$90.37
$89.00$86.00Jul 31$0.33$0.05$0.38$85.62$89.38
$92.00$85.00Aug 7$0.21$0.18$0.39$84.61$92.39
$89.00$87.00Jul 31$0.33$0.09$0.42$86.58$89.42
$91.00$84.00Aug 7$0.34$0.09$0.43$83.57$91.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 8.09, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8687/88Aug 7$0.89$0.118.09$85.11$87.89
83/8485/86Aug 21$0.89$0.118.09$83.11$85.89
81/8284/85Sep 4$0.89$0.118.09$81.11$84.89
89/9091/92Sep 4$0.89$0.118.09$89.11$91.89
84/8586/87Sep 4$0.88$0.127.33$84.12$86.88
82/8386/87Aug 28$0.87$0.136.69$82.13$86.87
83/8486/87Aug 28$0.87$0.136.69$83.13$86.87
85/8687/88Sep 4$0.87$0.136.69$85.13$87.87
85/8687/88Aug 14$0.86$0.146.14$85.14$87.86
84/8587/88Sep 4$0.85$0.155.67$84.15$87.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Jul 31$0.05$0.9519.00
$83.00$84.00$85.00Aug 21$0.05$0.9519.00
$84.00$85.00$86.00Aug 28$0.05$0.9519.00
$90.00$91.00$92.00Jul 31$0.06$0.9415.67
$88.00$89.00$90.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$73.00$75.00$77.00Aug 28$0.09$1.9121.22
$88.00$89.00$90.00Aug 14$0.05$0.9519.00
$71.00$72.00$73.00Aug 28$0.05$0.9519.00
$83.00$84.00$85.00Aug 7$0.06$0.9415.67
$84.00$85.00$86.00Aug 7$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 $-1.71, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$87.001:2Sep 11-$1.00$2.00
$87.00$88.001:2Jul 31-$0.07$0.93
$91.00$92.001:2Aug 7-$0.08$0.92
$93.00$94.001:2Aug 14-$0.08$0.92
$92.00$93.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 21-$1.71$3.29
$79.00$76.001:2Aug 14-$0.05$2.95
$75.00$72.501:2Aug 21-$0.04$2.46
$96.00$93.001:2Jul 31-$0.89$2.11
$77.00$75.001:2Aug 21$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.21%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$89.00Sep 11$1.960.480.6%2.21%2.79%2--
$89.00Sep 4$1.930.480.6%2.18%2.76%49
$89.00Aug 28$1.690.470.6%1.91%2.49%55188
$89.00Aug 21$1.590.470.6%1.80%2.37%1.9K779
$90.00Sep 4$1.510.411.7%1.71%3.41%1245
$90.00Aug 28$1.250.401.7%1.41%3.12%149362
$89.00Aug 14$1.190.460.6%1.34%1.92%55612
$90.00Aug 21$1.180.391.7%1.33%3.04%23710.0K
$91.00Sep 4$1.170.352.8%1.32%4.16%5--
$91.00Aug 28$0.900.322.8%1.02%3.85%3472

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 22,495
Total Puts 29,026
Put/Call Ratio 1.29
Net Difference -6,531

Prior's Put/Call Breakdown

Total Calls 55,237
Total Puts 38,109
Put/Call Ratio 0.69
Net Difference 17,128

Prior 7-Day Put/Call Summary

Total Calls 353,263
Total Puts 171,448
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...

Chart Title

Price — Past 7 Days

Add Card

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