Tour v487
KO
THE COCA-COLA CO
$86.86 -0.83%
$86.91 (+0.05%)🌙
as of 08/03 06:38 PM
(7/31 18:47) ◀
|
Monday, August 3, 2026 (6:38pm)
January 2026
|
▶ (8/4 18:53)
◀ 8/3 18:38 ▶

Option Volume

Detail
ℹ
Current (08/03) 64,400
Calls: 48,461 (75%)
Puts: 15,939 (25%)
Prior (07/31) 62,685
Calls: 44,950 (72%)
Puts: 17,735 (28%)
Current vs Prior +2.74%
Calls: +7.81% (Calls)
Puts: -10.13% (Puts)
Prior 7-Day Total 549,825
Calls: 356,515 (65%)
Puts: 193,310 (35%)
Prior 7-Day Average 78,546
Calls: 50,930 (65%)
Puts: 27,615 (35%)
Current vs Prior 7-Day Avg -18.01%
Calls: -4.85%
Puts: -42.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $7.84M
Calls: $5.99M (76%)
Puts: $1.85M (24%)
Prior (07/31) $11.72M
Calls: $9.18M (78%)
Puts: $2.54M (22%)
Current vs Prior -33.15%
Calls: -34.79%
Puts: -27.25%
Prior 7-Day Total $100.07M
Calls: $78.52M (78%)
Puts: $21.55M (22%)
Prior 7-Day Average $14.30M
Calls: $11.22M (78%)
Puts: $3.08M (22%)
Current vs Prior 7-Day Avg -45.19%
Calls: -46.64%
Puts: -39.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.33
Prior (07/31) 0.39
Current vs Prior -16.64%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -46.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 513,806
Calls: 291,401 (57%)
Puts: 222,405 (43%)
Prior (07/31) 578,650
Calls: 319,626 (55%)
Puts: 259,024 (45%)
Current vs Prior -11.21%
Prior 7-Day Total 3,776,155
Calls: 2,190,962 (58%)
Puts: 1,585,193 (42%)
Prior 7-Day Average 539,450
Calls: 312,994 (58%)
Puts: 226,456 (42%)
Current vs Prior 7-Day Avg -4.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.65% | 3.70%4.37% | 7.64%
Prior 2.99% | 4.01%4.41% | 7.80%
Current vs Prior -11.48% | -7.78%-0.73% | -1.96%
Prior 7-Day Avg 2.76% | 3.95%5.02% | 8.08%
Current vs 7-Day Avg -4.17% | -6.35%-12.93% | -5.38%
Prior 7-Day Eod 2.99% | 4.01%4.41% | 7.80%
Current vs 7-Day Eod -11.48% | -7.78%-0.73% | -1.96%
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 17.07% | 9.23%
Calls: 16.52% | 8.71%
Puts: 17.62% | 9.75%
Current vs 7-Day Avg -58.23% | -20.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($5.99M) vs puts ($1.85M). Extreme bullish P/C ratio of 0.33 - heavy call buying (48,461 calls vs 15,939 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

📈 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 60 of results (avg 7.0%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 78.809.10$8.953.4%10.98--
$70.00Aug 716.6517.25$16.953.5%200.998
$71.00Aug 715.6516.30$15.984.1%190.991
$77.50Aug 219.409.80$9.604.2%140.972.6K
$80.00Aug 76.807.10$6.954.3%10.9938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 710.9511.25$11.102.7%21.00--
$99.00Aug 1411.9512.30$12.132.9%21.00--
$98.00Aug 1410.9511.30$11.133.1%21.00--
$95.00Aug 77.958.25$8.103.7%21.00--
$94.00Aug 76.957.25$7.104.2%21.0016

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.71, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.400.49$0.4520.0%9960.321.3K
$90.00Aug 210.580.67$0.6314.3%4960.2513.2K
$87.00Aug 70.780.89$0.8413.1%4.2K0.49916
$89.00Aug 210.840.91$0.888.0%6110.322.7K
$88.00Aug 140.800.97$0.8919.1%2120.38407
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 210.080.09$0.0911.1%40.04171
$84.00Aug 210.500.60$0.5518.2%5540.23377
$83.00Aug 280.500.61$0.5520.0%600.2074
$84.00Aug 280.700.82$0.7615.8%480.26168
$85.00Aug 210.760.86$0.8112.3%1790.313.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 716.6517.25$16.953.5%200.998
$71.00Aug 715.6516.30$15.984.1%190.991
$80.00Aug 76.807.10$6.954.3%10.9938
$72.00Aug 714.5515.35$14.955.4%10.99--
$73.00Aug 713.6514.45$14.055.7%70.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 75.956.30$6.135.7%41.006
$94.00Aug 76.957.25$7.104.2%21.0016
$95.00Aug 77.958.25$8.103.7%21.00--
$98.00Aug 710.9511.25$11.102.7%21.00--
$98.00Aug 1410.9511.30$11.133.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 47.5K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.080.13$0.1145.5%6.7K0.102.8K
$89.00Aug 70.200.29$0.2536.0%6.3K0.191.3K
$92.00Aug 70.020.05$0.0475.0%5.9K0.036.2K
$94.00Aug 70.000.02$0.01200.0%5.5K0.015.5K
$87.00Aug 70.780.89$0.8413.1%4.2K0.49916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 70.840.96$0.9013.3%2.0K0.51891
$85.00Aug 70.190.26$0.2330.4%1.2K0.191.5K
$84.00Aug 70.070.13$0.1060.0%1.0K0.09505
$86.00Aug 70.400.52$0.4626.1%8600.33472
$81.00Aug 210.120.19$0.1643.8%8200.082.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 37.7%, max 110.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Aug 2148.9%26.9%81.9%1021
$96.00Aug 7Sep 442.1%23.2%81.6%11136
$80.00Aug 7Sep 434.4%22.5%52.4%338
$94.00Aug 7Sep 432.5%21.6%50.5%5.5K7.9K
$93.00Aug 7Sep 431.5%21.7%45.1%346495
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Aug 7Sep 450.3%23.9%110.1%4--
$79.00Aug 7Sep 1138.7%22.0%75.6%5--
$80.00Aug 7Sep 1134.4%21.5%59.5%74567
$98.00Aug 7Aug 1452.9%34.0%55.8%4--
$81.00Aug 7Sep 1131.5%20.9%50.3%11230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 21.22, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.00$98.00Sep 11$0.57$5.43$0.579.53$92.57
$91.00$92.00Aug 21$0.11$0.89$0.118.09$91.11
$92.00$93.00Sep 4$0.12$0.88$0.127.33$92.12
$93.00$94.00Sep 4$0.12$0.88$0.127.33$93.12
$89.00$90.00Aug 7$0.14$0.86$0.146.14$89.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$75.00Sep 11$0.18$3.82$0.1821.22$78.82
$81.00$79.00Aug 28$0.17$1.83$0.1710.76$80.83
$82.00$81.00Aug 14$0.10$0.90$0.109.00$81.90
$82.00$81.00Sep 4$0.10$0.90$0.109.00$81.90
$81.00$80.00Sep 11$0.11$0.89$0.118.09$80.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 19.00, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.00Aug 21$1.85$1.85$0.1512.33$81.85
$72.00$73.00Aug 7$0.90$0.90$0.109.00$72.90
$83.00$84.00Aug 14$0.87$0.87$0.136.69$83.87
$82.00$83.00Aug 28$0.82$0.82$0.184.56$82.82
$84.00$85.00Aug 14$0.81$0.81$0.194.26$84.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$91.00Aug 14$2.85$2.85$0.1519.00$91.15
$92.50$91.00Aug 21$1.33$1.33$0.177.82$91.17
$91.00$90.00Aug 21$0.87$0.87$0.136.69$90.13
$95.00$89.00Aug 28$5.14$5.14$0.865.98$89.86
$90.00$89.00Aug 7$0.85$0.85$0.155.67$89.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.1031.5%26.1%
$99.00Aug 14Sep 4$0.1036.3%26.1%
$92.00Aug 7Aug 14$0.1229.8%24.8%
$95.00Aug 7Aug 21$0.1233.4%25.6%
$80.00Aug 7Aug 14$0.1334.4%26.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Aug 14Sep 4$0.0541.8%30.4%
$77.00Aug 14Aug 21$0.0533.2%30.2%
$79.00Aug 7Aug 14$0.0638.7%31.2%
$71.00Aug 14Sep 4$0.0653.0%36.2%
$91.00Aug 7Aug 14$0.1027.9%23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.00% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 7$0.84$0.90$1.74$85.26$88.742.00%
$86.00Aug 7$1.40$0.46$1.86$84.14$87.862.14%
$88.00Aug 7$0.45$1.55$2.00$86.00$90.002.30%
$85.00Aug 7$2.15$0.23$2.38$82.62$87.382.74%
$89.00Aug 7$0.25$2.30$2.55$86.45$91.552.94%
$87.00Aug 14$1.31$1.35$2.66$84.34$89.663.06%
$86.00Aug 14$1.86$0.91$2.77$83.23$88.773.19%
$88.00Aug 14$0.89$1.91$2.80$85.20$90.803.22%
$85.00Aug 14$2.54$0.57$3.11$81.89$88.113.58%
$84.00Aug 7$3.06$0.10$3.16$80.84$87.163.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.18% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$84.00Aug 7$0.06$0.10$0.16$83.84$91.16
$90.00$84.00Aug 7$0.11$0.10$0.21$83.79$90.21
$91.00$85.00Aug 7$0.06$0.23$0.29$84.71$91.29
$90.00$85.00Aug 7$0.11$0.23$0.34$84.66$90.34
$89.00$84.00Aug 7$0.25$0.10$0.35$83.65$89.35
$91.00$82.00Aug 14$0.23$0.16$0.39$81.61$91.39
$91.00$83.00Aug 14$0.23$0.20$0.43$82.57$91.43
$89.00$85.00Aug 7$0.25$0.23$0.48$84.52$89.48
$91.00$86.00Aug 7$0.06$0.46$0.52$85.48$91.52
$88.00$84.00Aug 7$0.45$0.10$0.55$83.45$88.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 9.00, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8788/89Sep 4$0.90$0.109.00$86.10$88.90
82/8386/87Sep 11$0.90$0.109.00$82.10$86.90
82/8384/85Aug 28$0.89$0.118.09$82.11$84.89
83/8485/86Aug 21$0.88$0.127.33$83.12$85.88
85/8687/88Sep 4$0.88$0.127.33$85.12$87.88
82/8385/86Sep 11$0.88$0.127.33$82.12$85.88
83/8486/87Sep 11$0.88$0.127.33$83.12$86.88
88/8990/91Aug 14$0.86$0.146.14$88.14$90.86
87/8890/91Aug 28$0.86$0.146.14$87.14$90.86
87/8889/90Sep 4$0.86$0.146.14$87.14$89.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Aug 7$0.06$0.9415.67
$83.00$84.00$85.00Aug 14$0.06$0.9415.67
$88.00$89.00$90.00Aug 21$0.06$0.9415.67
$84.00$85.00$86.00Aug 28$0.06$0.9415.67
$91.00$92.00$93.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Sep 4$0.05$0.9519.00
$80.00$81.00$82.00Sep 11$0.05$0.9519.00
$89.00$90.00$91.00Aug 14$0.06$0.9415.67
$91.00$92.50$94.00Aug 21$0.09$1.4115.67
$84.00$85.00$86.00Sep 11$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. 105 found (best net $-0.01, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$101.001:2Aug 28-$0.05$4.95
$98.00$101.001:2Aug 21-$0.04$2.96
$96.00$99.001:2Sep 4-$0.07$2.93
$95.00$97.001:2Aug 21-$0.01$1.99
$94.00$96.001:2Aug 14-$0.06$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 11-$0.01$4.99
$78.00$75.001:2Sep 4-$0.02$2.98
$75.00$72.501:2Aug 21-$0.05$2.45
$77.00$75.001:2Aug 14-$0.01$1.99
$77.00$75.001:2Aug 28-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.56%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Sep 11$2.220.500.2%2.56%2.72%1--
$87.00Sep 4$2.070.510.2%2.38%2.54%9--
$88.00Sep 11$1.820.441.3%2.10%3.41%2--
$87.00Aug 28$1.810.500.2%2.08%2.24%48113
$88.00Sep 4$1.610.441.3%1.85%3.17%2834
$87.00Aug 21$1.600.500.2%1.84%2.00%359461
$89.00Sep 11$1.410.382.5%1.62%4.09%1--
$88.00Aug 28$1.350.421.3%1.55%2.87%40160
$87.50Aug 21$1.330.460.7%1.53%2.27%1.2K7.5K
$87.00Aug 14$1.230.490.2%1.42%1.58%339982

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 48,461
Total Puts 15,939
Put/Call Ratio 0.33
Net Difference 32,522

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 356,515
Total Puts 193,310
Average Put/Call Ratio 0.61
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