Tour v490
KO
THE COCA-COLA CO
$86.56 -0.35%
$86.57 (+0.01%)🌙
as of 08/04 06:53 PM
(8/3 18:38) ◀
|
Tuesday, August 4, 2026 (6:53pm)
January 2026
|
▶ (8/5 18:55)
◀ 8/4 18:53 ▶

Option Volume

Detail
ℹ
Current (08/04) 65,771
Calls: 49,577 (75%)
Puts: 16,194 (25%)
Prior (08/03) 64,400
Calls: 48,461 (75%)
Puts: 15,939 (25%)
Current vs Prior +2.13%
Calls: +2.30% (Calls)
Puts: +1.60% (Puts)
Prior 7-Day Total 564,258
Calls: 363,705 (64%)
Puts: 200,553 (36%)
Prior 7-Day Average 80,608
Calls: 51,957 (64%)
Puts: 28,650 (36%)
Current vs Prior 7-Day Avg -18.41%
Calls: -4.58%
Puts: -43.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $9.51M
Calls: $7.89M (83%)
Puts: $1.62M (17%)
Prior (08/03) $7.84M
Calls: $5.99M (76%)
Puts: $1.85M (24%)
Current vs Prior +21.35%
Calls: +31.84%
Puts: -12.60%
Prior 7-Day Total $101.80M
Calls: $80.39M (79%)
Puts: $21.42M (21%)
Prior 7-Day Average $14.54M
Calls: $11.48M (79%)
Puts: $3.06M (21%)
Current vs Prior 7-Day Avg -34.61%
Calls: -31.27%
Puts: -47.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.33
Prior (08/03) 0.33
Current vs Prior -0.69%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -48.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 523,224
Calls: 298,226 (57%)
Puts: 224,998 (43%)
Prior (08/03) 513,806
Calls: 291,401 (57%)
Puts: 222,405 (43%)
Current vs Prior +1.83%
Prior 7-Day Total 3,846,451
Calls: 2,221,784 (58%)
Puts: 1,624,667 (42%)
Prior 7-Day Average 549,493
Calls: 317,397 (58%)
Puts: 232,095 (42%)
Current vs Prior 7-Day Avg -4.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.59% | 3.59%4.34% | 7.68%
Prior 2.65% | 3.70%4.37% | 7.64%
Current vs Prior -2.27% | -2.78%-0.71% | +0.50%
Prior 7-Day Avg 2.88% | 3.88%4.81% | 7.96%
Current vs 7-Day Avg -10.02% | -7.38%-9.69% | -3.51%
Prior 7-Day Eod 2.65% | 3.70%4.37% | 7.64%
Current vs 7-Day Eod -2.27% | -2.78%-0.71% | +0.50%
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 11.97% | 8.22%
Calls: 12.83% | 7.64%
Puts: 11.10% | 8.81%
Current vs 7-Day Avg -40.42% | -10.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($7.89M) vs puts ($1.62M). Extreme bullish P/C ratio of 0.33 - heavy call buying (49,577 calls vs 16,194 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 53 of results (avg 6.5%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2111.5011.85$11.683.0%341.005.2K
$77.00Aug 79.409.70$9.553.1%31.0023
$76.00Aug 1410.4510.80$10.633.3%40.9810
$75.00Aug 1411.4511.85$11.653.4%40.989
$78.00Aug 78.408.70$8.553.5%10.985
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 77.357.65$7.504.0%21.00--
$95.00Aug 218.358.70$8.524.1%20.94--
$90.00Sep 184.654.90$4.785.2%470.692.0K
$92.00Aug 145.405.75$5.586.3%20.91--
$95.00Aug 288.258.80$8.536.4%130.9311

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.68, cheapest $0.26)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 210.230.28$0.2619.2%1030.121.0K
$90.00Aug 210.490.55$0.5211.5%5.7K0.2213.3K
$88.00Aug 140.670.80$0.7417.6%3710.34481
$89.00Aug 210.720.83$0.7714.3%5690.292.6K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 180.500.57$0.5313.2%2010.154.4K
$84.00Aug 280.760.90$0.8316.9%970.28198
$85.00Aug 210.790.94$0.8717.2%1.0K0.343.8K
$86.00Aug 140.851.02$0.9418.1%4010.42261

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2111.5011.85$11.683.0%341.005.2K
$70.00Sep 1815.6018.75$17.1818.3%11.002.4K
$77.00Aug 79.409.70$9.553.1%31.0023
$73.00Aug 713.0515.15$14.1014.9%30.99--
$75.00Aug 711.3012.70$12.0011.7%100.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 77.357.65$7.504.0%21.00--
$96.00Aug 78.859.70$9.279.2%11.0012
$91.00Aug 74.354.70$4.537.7%60.952.4K
$95.00Aug 218.358.70$8.524.1%20.94--
$95.00Aug 288.258.80$8.536.4%130.9311

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 55.7K, top 19.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 180.360.52$0.4436.4%19.0K0.131.9K
$90.00Aug 210.490.55$0.5211.5%5.7K0.2213.3K
$86.00Aug 71.131.27$1.2011.7%4.1K0.63485
$80.00Aug 216.606.95$6.785.2%2.0K0.937.4K
$87.00Aug 70.580.74$0.6624.2%1.4K0.433.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 70.020.05$0.0475.0%1.7K0.03315
$85.00Aug 210.790.94$0.8717.2%1.0K0.343.8K
$85.00Aug 70.240.33$0.2931.0%1.0K0.232.2K
$82.50Sep 180.941.09$1.0214.7%9930.261.3K
$86.00Aug 70.440.57$0.5125.5%6970.38779

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 58.7%, max 250.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 7Sep 18103.0%29.4%250.0%92.4K
$75.00Aug 7Sep 1867.8%25.2%169.5%141.7K
$100.00Aug 7Sep 1871.6%28.4%152.0%9715
$95.00Aug 7Sep 1845.6%23.6%93.4%19.0K1.9K
$94.00Aug 7Sep 442.8%23.2%84.4%56255
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 7Sep 11103.0%35.1%193.1%8--
$75.00Aug 7Sep 1867.8%25.2%169.5%64.4K
$78.00Aug 7Sep 455.2%22.6%143.9%17317
$79.00Aug 7Sep 1145.8%23.4%96.3%55141
$80.00Aug 7Sep 1838.3%21.5%78.3%2445.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 36.50, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$97.50Sep 18$0.22$2.28$0.2210.36$95.22
$93.00$94.00Sep 4$0.11$0.89$0.118.09$93.11
$90.00$91.00Aug 21$0.13$0.87$0.136.69$90.13
$91.00$92.00Aug 21$0.13$0.87$0.136.69$91.13
$92.50$95.00Sep 18$0.35$2.15$0.356.14$92.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$70.00Sep 11$0.24$8.76$0.2436.50$78.76
$77.50$75.00Sep 18$0.11$2.39$0.1121.73$77.39
$75.00$72.50Sep 18$0.12$2.38$0.1219.83$74.88
$80.00$77.50Sep 18$0.24$2.26$0.249.42$79.76
$83.00$82.00Sep 11$0.10$0.90$0.109.00$82.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 25.67, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$79.00Sep 4$3.85$3.85$0.1525.67$78.85
$83.00$84.00Sep 4$0.90$0.90$0.109.00$83.90
$80.00$82.00Sep 4$1.75$1.75$0.257.00$81.75
$83.00$84.00Aug 7$0.87$0.87$0.136.69$83.87
$84.00$85.00Aug 7$0.87$0.87$0.136.69$84.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$91.00Aug 28$3.71$3.71$0.2912.79$91.29
$96.00$94.00Aug 7$1.77$1.77$0.237.70$94.23
$89.00$88.00Aug 7$0.85$0.85$0.155.67$88.15
$90.00$89.00Aug 14$0.82$0.82$0.184.56$89.18
$91.00$90.00Aug 21$0.82$0.82$0.184.56$90.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.31, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.0739.3%27.3%
$77.00Aug 7Aug 14$0.0850.1%36.7%
$78.00Aug 7Aug 14$0.0855.2%32.7%
$92.00Aug 7Aug 14$0.0936.3%25.8%
$82.00Aug 7Aug 14$0.1433.6%24.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Aug 7Aug 21$0.0655.2%28.3%
$81.00Aug 7Aug 14$0.0636.4%25.2%
$92.00Aug 14Aug 21$0.0725.8%23.7%
$76.00Aug 21Sep 4$0.0831.6%27.5%
$74.00Aug 14Sep 4$0.0942.6%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 1.96% of stock, avg 6.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 7$0.66$1.04$1.70$85.30$88.701.96%
$86.00Aug 7$1.20$0.51$1.71$84.29$87.711.98%
$85.00Aug 7$1.86$0.29$2.15$82.85$87.152.48%
$88.00Aug 7$0.35$1.80$2.15$85.85$90.152.48%
$86.00Aug 14$1.64$0.94$2.58$83.42$88.582.98%
$87.00Aug 14$1.12$1.47$2.59$84.41$89.592.99%
$89.00Aug 7$0.18$2.65$2.83$86.17$91.833.27%
$84.00Aug 7$2.73$0.11$2.84$81.16$86.843.28%
$85.00Aug 14$2.22$0.63$2.85$82.15$87.853.29%
$88.00Aug 14$0.74$2.13$2.87$85.13$90.873.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.18% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$83.00Aug 7$0.09$0.07$0.16$82.84$90.16
$90.00$84.00Aug 7$0.09$0.11$0.20$83.80$90.20
$89.00$83.00Aug 7$0.18$0.07$0.25$82.75$89.25
$89.00$84.00Aug 7$0.18$0.11$0.29$83.71$89.29
$91.00$82.00Aug 14$0.21$0.14$0.35$81.65$91.35
$90.00$85.00Aug 7$0.09$0.29$0.38$84.62$90.38
$90.00$82.00Aug 14$0.27$0.14$0.41$81.59$90.41
$88.00$83.00Aug 7$0.35$0.07$0.42$82.58$88.42
$91.00$83.00Aug 14$0.21$0.24$0.45$82.55$91.45
$88.00$84.00Aug 7$0.35$0.11$0.46$83.54$88.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 17.18, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7980/82Sep 4$1.89$0.1117.18$77.11$81.89
85/8687/88Sep 4$0.90$0.109.00$85.10$87.90
83/8486/87Sep 11$0.90$0.109.00$83.10$86.90
81/8283/84Aug 28$0.89$0.118.09$81.11$83.89
83/8485/86Aug 28$0.89$0.118.09$83.11$85.89
87/8889/90Sep 11$0.89$0.118.09$87.11$89.89
83/8485/86Sep 4$0.88$0.127.33$83.12$85.88
88/8990/91Sep 11$0.88$0.127.33$88.12$90.88
72/7580/82Sep 18$2.19$0.317.06$72.81$82.19
75/7880/82Sep 18$2.18$0.326.81$75.32$82.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.06$2.4440.67
$95.00$96.00$97.00Aug 14$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.05$0.9519.00
$90.00$92.50$95.00Sep 18$0.13$2.3718.23
$92.50$95.00$97.50Sep 18$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
$82.00$83.00$84.00Sep 4$0.05$0.9519.00
$75.00$77.50$80.00Sep 18$0.13$2.3718.23
$70.00$72.00$74.00Sep 4$0.11$1.8917.18
$87.50$90.00$92.50Sep 18$0.14$2.3616.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-0.04, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Sep 4-$0.10$4.90
$96.00$100.001:2Aug 7-$0.05$3.95
$95.00$97.501:2Sep 18$0.00$2.50
$92.50$95.001:2Sep 18-$0.09$2.41
$90.00$92.501:2Sep 18-$0.31$2.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7-$0.04$4.96
$79.00$75.001:2Aug 14-$0.03$3.97
$74.00$71.001:2Aug 14-$0.05$2.95
$95.00$91.001:2Aug 28-$1.11$2.89
$82.50$80.001:2Sep 18-$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.45%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Sep 18$2.120.441.1%2.45%3.54%5117.7K
$87.00Sep 11$2.020.480.5%2.33%2.84%2075
$87.00Sep 4$1.900.480.5%2.20%2.70%4524
$87.00Aug 28$1.610.470.5%1.86%2.37%55115
$88.00Sep 11$1.580.421.7%1.83%3.49%113
$87.00Aug 21$1.390.470.5%1.61%2.11%439570
$88.00Sep 4$1.380.411.7%1.59%3.26%1460
$90.00Sep 18$1.220.304.0%1.41%5.38%78612.8K
$89.00Sep 11$1.200.352.8%1.39%4.21%52
$87.50Aug 21$1.180.421.1%1.36%2.45%847.6K

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 49,577
Total Puts 16,194
Put/Call Ratio 0.33
Net Difference 33,383

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 363,705
Total Puts 200,553
Average Put/Call Ratio 0.63
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