Tour v477
KO
THE COCA-COLA CO
$87.59 -1.02%
$87.78 (+0.22%)🌙
as of 07/31 06:47 PM
(7/30 18:58) ◀
|
Friday, July 31, 2026 (6:47pm)
January 2026
|
▶ (8/3 18:38)
◀ 7/31 18:47 ▶

Option Volume

Detail
ℹ
Current (07/31) 62,685
Calls: 44,950 (72%)
Puts: 17,735 (28%)
Prior (07/30) 51,521
Calls: 22,495 (44%)
Puts: 29,026 (56%)
Current vs Prior +21.67%
Calls: +99.82% (Calls)
Puts: -38.90% (Puts)
Prior 7-Day Total 544,727
Calls: 356,825 (66%)
Puts: 187,902 (34%)
Prior 7-Day Average 77,818
Calls: 50,975 (66%)
Puts: 26,843 (34%)
Current vs Prior 7-Day Avg -19.45%
Calls: -11.82%
Puts: -33.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $11.72M
Calls: $9.18M (78%)
Puts: $2.54M (22%)
Prior (07/30) $8.40M
Calls: $5.35M (64%)
Puts: $3.05M (36%)
Current vs Prior +39.63%
Calls: +71.66%
Puts: -16.58%
Prior 7-Day Total $98.42M
Calls: $77.51M (79%)
Puts: $20.92M (21%)
Prior 7-Day Average $14.06M
Calls: $11.07M (79%)
Puts: $2.99M (21%)
Current vs Prior 7-Day Avg -16.63%
Calls: -17.09%
Puts: -14.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.39
Prior (07/30) 1.29
Current vs Prior -69.42%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -33.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 578,650
Calls: 319,626 (55%)
Puts: 259,024 (45%)
Prior (07/30) 518,631
Calls: 308,769 (60%)
Puts: 209,862 (40%)
Current vs Prior +11.57%
Prior 7-Day Total 3,670,372
Calls: 2,142,129 (58%)
Puts: 1,528,243 (42%)
Prior 7-Day Average 524,338
Calls: 306,018 (58%)
Puts: 218,320 (42%)
Current vs Prior 7-Day Avg +10.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.16% | 2.99%4.41% | 7.80%
Prior 1.81% | 3.18%4.52% | 7.77%
Current vs Prior +65.43% | +26.19%-2.51% | +0.29%
Prior 7-Day Avg 2.63% | 3.98%5.16% | 8.22%
Current vs 7-Day Avg +13.52% | +0.68%-14.62% | -5.10%
Prior 7-Day Eod 1.81% | 3.18%4.52% | 7.77%
Current vs 7-Day Eod +65.43% | +26.19%-2.51% | +0.29%
Sentiment BEARISHBULLISH

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 22.18% | 10.24%
Calls: 20.22% | 9.78%
Puts: 24.13% | 10.70%
Current vs 7-Day Avg -67.85% | -28.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($9.18M) vs puts ($2.54M). Extreme bullish P/C ratio of 0.39 - heavy call buying (44,950 calls vs 17,735 puts). P/C ratio dropping 69% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 42 of results (avg 7.2%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2115.1015.55$15.332.9%31.00--
$76.00Aug 1411.5511.95$11.753.4%101.00--
$75.00Aug 2112.6013.10$12.853.9%111.005.2K
$79.00Aug 78.508.90$8.704.6%21.00--
$78.00Aug 149.5510.00$9.784.6%41.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 212.382.54$2.466.5%210.611.8K
$94.00Aug 146.206.65$6.437.0%20.94--
$93.00Aug 75.205.60$5.407.4%20.96--
$89.00Aug 282.562.79$2.688.6%60.5926
$93.00Aug 145.205.70$5.459.2%20.901

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.72, cheapest $0.07)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.440.53$0.4918.4%1.2K0.301.0K
$88.00Aug 70.820.92$0.8711.5%7850.45936
$90.00Aug 210.870.99$0.9312.9%6.9K0.3210.0K
$89.00Aug 140.871.02$0.9515.8%210.36584
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 210.060.07$0.0714.3%60.03155
$87.00Aug 70.690.80$0.7514.7%6550.40795
$86.00Aug 140.700.80$0.7513.3%1000.32191
$84.00Sep 110.861.05$0.9619.8%100.26--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 78.508.90$8.704.6%21.00--
$81.00Aug 76.506.90$6.706.0%391.00154
$76.00Aug 1411.5511.95$11.753.4%101.00--
$78.00Aug 149.5510.00$9.784.6%41.0036
$72.50Aug 2115.1015.55$15.332.9%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 310.250.55$0.4075.0%6061.001.0K
$89.00Jul 311.251.55$1.4021.4%971.002.1K
$90.00Jul 312.212.55$2.3814.3%311.001.4K
$91.00Jul 313.203.55$3.3810.4%21.00--
$93.00Aug 75.205.60$5.407.4%20.96--

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 47.8K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.870.99$0.9312.9%6.9K0.3210.0K
$85.00Jul 312.452.71$2.5810.1%5.6K0.998.0K
$83.00Jul 314.454.75$4.606.5%5.4K0.996.1K
$88.00Jul 310.000.01$0.01100.0%3.9K0.052.4K
$89.00Jul 310.000.01$0.01100.0%1.2K0.024.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 73.303.70$3.5011.4%2.3K0.87134
$87.00Jul 310.000.01$0.01100.0%2.1K0.041.6K
$85.00Aug 70.160.25$0.2142.9%7400.151.5K
$87.00Aug 70.690.80$0.7514.7%6550.40795
$88.00Jul 310.250.55$0.4075.0%6061.001.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 969.1%, max 2852.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 31Aug 21763.7%33.0%2215.2%535.2K
$96.00Jul 31Aug 28467.8%21.9%2034.8%3712
$78.00Jul 31Aug 14587.5%29.0%1929.2%1777
$80.00Jul 31Aug 21471.4%23.6%1895.3%747.7K
$76.00Jul 31Aug 14704.6%36.9%1807.0%5111
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Jul 31Sep 11704.6%23.9%2852.9%3--
$78.00Jul 31Sep 11587.5%24.7%2281.5%17958
$79.00Jul 31Sep 11529.4%22.8%2222.4%152.2K
$80.00Jul 31Sep 4471.4%22.7%1976.9%731.3K
$81.00Jul 31Sep 4413.5%22.2%1761.4%146

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 8.09, avg 2.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$92.00Aug 7$0.11$0.89$0.118.09$91.11
$93.00$94.00Aug 21$0.11$0.89$0.118.09$93.11
$90.00$91.00Aug 7$0.13$0.87$0.136.69$90.13
$91.00$92.00Aug 14$0.13$0.87$0.136.69$91.13
$93.00$94.00Aug 28$0.13$0.87$0.136.69$93.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$83.00Aug 14$0.11$0.89$0.118.09$83.89
$83.00$82.00Sep 11$0.11$0.89$0.118.09$82.89
$82.00$79.00Sep 11$0.36$2.64$0.367.33$81.64
$77.00$76.00Sep 11$0.14$0.86$0.146.14$76.86
$84.00$83.00Aug 21$0.16$0.84$0.165.25$83.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 19.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.00Aug 21$1.90$1.90$0.1019.00$81.90
$82.00$84.00Sep 4$1.78$1.78$0.228.09$83.78
$81.00$84.00Aug 28$2.60$2.60$0.406.50$83.60
$84.00$85.00Aug 14$0.85$0.85$0.155.67$84.85
$84.00$85.00Aug 21$0.83$0.83$0.174.88$84.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$90.00Aug 7$0.88$0.88$0.127.33$90.12
$92.00$91.00Aug 14$0.87$0.87$0.136.69$91.13
$92.00$91.00Aug 21$0.80$0.80$0.204.00$91.20
$92.50$92.00Aug 21$0.40$0.40$0.104.00$92.10
$91.00$90.00Aug 21$0.78$0.78$0.223.55$90.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.29, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Jul 31Aug 7$0.06269.1%22.7%
$80.00Jul 31Aug 7$0.07471.4%34.8%
$94.00Aug 7Aug 14$0.0726.7%23.5%
$82.00Jul 31Aug 7$0.10355.6%26.7%
$97.00Aug 21Aug 28$0.1025.1%25.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 31Aug 7$0.06297.4%24.3%
$81.00Jul 31Aug 14$0.07413.5%24.1%
$77.00Aug 7Aug 28$0.0838.4%26.3%
$76.00Jul 31Aug 28$0.12704.6%30.3%
$91.00Jul 31Aug 7$0.12215.6%24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.47% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Jul 31$0.01$0.40$0.41$87.59$88.410.47%
$87.00Jul 31$0.62$0.01$0.63$86.37$87.630.72%
$89.00Jul 31$0.01$1.40$1.41$87.59$90.411.61%
$86.00Jul 31$1.62$0.01$1.63$84.37$87.631.86%
$88.00Aug 7$0.87$1.22$2.09$85.91$90.092.39%
$87.00Aug 7$1.40$0.75$2.15$84.85$89.152.45%
$89.00Aug 7$0.49$1.85$2.34$86.66$91.342.67%
$90.00Jul 31$0.01$2.38$2.39$87.61$92.392.73%
$86.00Aug 7$2.07$0.44$2.51$83.49$88.512.87%
$85.00Jul 31$2.58$0.01$2.59$82.41$87.592.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.16% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Aug 7$0.07$0.07$0.14$82.86$92.14
$92.00$84.00Aug 7$0.07$0.14$0.21$83.79$92.21
$91.00$83.00Aug 7$0.18$0.07$0.25$82.75$91.25
$92.00$85.00Aug 7$0.07$0.21$0.28$84.72$92.28
$91.00$84.00Aug 7$0.18$0.14$0.32$83.68$91.32
$90.00$83.00Aug 7$0.31$0.07$0.38$82.62$90.38
$91.00$85.00Aug 7$0.18$0.21$0.39$84.61$91.39
$90.00$84.00Aug 7$0.31$0.14$0.45$83.55$90.45
$92.00$83.00Aug 14$0.27$0.19$0.46$82.54$92.46
$92.00$86.00Aug 7$0.07$0.44$0.51$85.49$92.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 7.33, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8386/87Aug 28$0.88$0.127.33$82.12$86.88
84/8586/87Sep 11$0.88$0.127.33$84.12$86.88
84/8587/88Sep 11$0.87$0.136.69$84.13$87.87
83/8485/86Aug 21$0.86$0.146.14$83.14$85.86
88/8991/92Sep 11$0.86$0.146.14$88.14$91.86
84/8586/87Aug 21$0.85$0.155.67$84.15$86.85
85/8687/88Sep 4$0.85$0.155.67$85.15$87.85
79/8283/86Sep 11$2.54$0.465.52$79.46$85.54
88/8991/92Aug 28$0.84$0.165.25$88.16$91.84
86/8788/89Sep 4$0.84$0.165.25$86.16$88.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.08$2.4230.25
$83.00$84.00$85.00Aug 14$0.05$0.9519.00
$91.00$92.00$93.00Aug 14$0.05$0.9519.00
$87.00$88.00$89.00Sep 4$0.05$0.9519.00
$82.00$83.00$84.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$85.00$86.00Aug 14$0.05$0.9519.00
$83.00$84.00$85.00Aug 21$0.06$0.9415.67
$82.00$83.00$84.00Aug 28$0.06$0.9415.67
$83.00$84.00$85.00Sep 11$0.06$0.9415.67
$89.00$90.00$91.00Aug 14$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.03, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$96.001:2Jul 31-$0.01$2.99
$95.00$97.001:2Aug 21-$0.02$1.98
$97.00$99.001:2Aug 28-$0.02$1.98
$93.00$95.001:2Sep 11-$0.22$1.78
$83.00$86.001:2Sep 11-$1.37$1.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$71.001:2Aug 28-$0.03$4.97
$78.00$75.001:2Aug 14-$0.06$2.94
$91.00$88.001:2Sep 4-$0.45$2.55
$77.50$75.001:2Aug 21-$0.04$2.46
$78.00$76.001:2Jul 31-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 2.49%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Sep 11$2.180.490.5%2.49%2.96%13--
$88.00Sep 4$2.060.490.5%2.35%2.82%16--
$88.00Aug 28$1.830.480.5%2.09%2.56%79121
$89.00Sep 11$1.720.431.6%1.96%3.57%1--
$89.00Sep 4$1.600.421.6%1.83%3.44%811
$88.00Aug 21$1.530.470.5%1.75%2.21%1931.0K
$90.00Sep 11$1.470.372.8%1.68%4.43%999--
$89.00Aug 28$1.310.411.6%1.50%3.11%47238
$88.00Aug 14$1.250.460.5%1.43%1.90%121372
$90.00Sep 4$1.240.362.8%1.42%4.17%346

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 44,950
Total Puts 17,735
Put/Call Ratio 0.39
Net Difference 27,215

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 356,825
Total Puts 187,902
Average Put/Call Ratio 0.59
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