Tour v492
KO
THE COCA-COLA CO
$86.83 +0.31%
$86.92 (+0.10%)🌙
as of 08/05 06:55 PM
(8/4 18:53) ◀
|
Wednesday, August 5, 2026 (6:55pm)
January 2026
|
▶ (8/6 18:52)
◀ 8/5 18:55 ▶

Option Volume

Detail
ℹ
Current (08/05) 43,307
Calls: 32,083 (74%)
Puts: 11,224 (26%)
Prior (08/04) 65,771
Calls: 49,577 (75%)
Puts: 16,194 (25%)
Current vs Prior -34.15%
Calls: -35.29% (Calls)
Puts: -30.69% (Puts)
Prior 7-Day Total 589,127
Calls: 386,908 (66%)
Puts: 202,219 (34%)
Prior 7-Day Average 84,161
Calls: 55,272 (66%)
Puts: 28,888 (34%)
Current vs Prior 7-Day Avg -48.54%
Calls: -41.95%
Puts: -61.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $10.63M
Calls: $9.52M (90%)
Puts: $1.12M (10%)
Prior (08/04) $9.51M
Calls: $7.89M (83%)
Puts: $1.62M (17%)
Current vs Prior +11.83%
Calls: +20.60%
Puts: -31.00%
Prior 7-Day Total $105.89M
Calls: $83.97M (79%)
Puts: $21.92M (21%)
Prior 7-Day Average $15.13M
Calls: $12.00M (79%)
Puts: $3.13M (21%)
Current vs Prior 7-Day Avg -29.70%
Calls: -20.65%
Puts: -64.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.35
Prior (08/04) 0.33
Current vs Prior +7.10%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -41.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 555,745
Calls: 321,198 (58%)
Puts: 234,547 (42%)
Prior (08/04) 523,224
Calls: 298,226 (57%)
Puts: 224,998 (43%)
Current vs Prior +6.22%
Prior 7-Day Total 3,928,557
Calls: 2,253,437 (57%)
Puts: 1,675,120 (43%)
Prior 7-Day Average 561,222
Calls: 321,919 (57%)
Puts: 239,302 (43%)
Current vs Prior 7-Day Avg -0.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.11% | 3.20%3.94% | 7.35%
Prior 2.59% | 3.59%4.34% | 7.68%
Current vs Prior -18.56% | -10.89%-9.33% | -4.36%
Prior 7-Day Avg 2.70% | 3.74%4.68% | 7.83%
Current vs 7-Day Avg -21.85% | -14.38%-15.84% | -6.20%
Prior 7-Day Eod 2.59% | 3.59%4.34% | 7.68%
Current vs 7-Day Eod -18.56% | -10.89%-9.33% | -4.36%
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 6.86% | 7.21%
Calls: 9.14% | 6.56%
Puts: 4.59% | 7.87%
Current vs 7-Day Avg +3.89% | +1.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($9.52M) vs puts ($1.12M). Extreme bullish P/C ratio of 0.35 - heavy call buying (32,083 calls vs 11,224 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 49 of results (avg 6.7%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2116.8517.20$17.022.1%11.001.1K
$77.50Aug 219.409.75$9.573.7%30.972.6K
$75.00Aug 2111.7512.25$12.004.2%20.98--
$80.00Aug 76.807.10$6.954.3%180.9847
$79.00Aug 77.758.10$7.934.4%81.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Sep 182.742.82$2.782.9%130.54581
$85.00Sep 181.561.65$1.615.6%2240.382.3K
$88.00Aug 211.932.08$2.017.5%140.61497
$88.00Aug 282.172.35$2.268.0%50.5984
$87.50Aug 211.621.76$1.698.3%80.56598

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.67, cheapest $0.40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.430.50$0.4714.9%2470.2211.6K
$87.00Aug 70.520.55$0.545.6%1.7K0.474.5K
$92.50Sep 180.610.69$0.6512.3%1420.191.7K
$90.00Aug 280.610.73$0.6717.9%450.26542
$89.00Aug 210.660.74$0.7011.4%1110.302.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 40.370.43$0.4015.0%70.15101
$84.00Aug 210.380.44$0.4114.6%360.201.0K
$85.00Aug 210.570.65$0.6113.1%370.284.5K
$84.00Aug 280.570.65$0.6113.1%4670.24208
$86.00Aug 140.610.74$0.6819.1%1460.36403

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1815.3019.15$17.2322.3%41.002.4K
$70.00Aug 2116.8517.20$17.022.1%11.001.1K
$79.00Aug 77.758.10$7.934.4%81.0026
$75.00Aug 711.2012.70$11.9512.6%90.9922
$70.00Aug 716.5017.50$17.005.9%2400.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 72.993.25$3.128.3%430.95407
$89.00Aug 72.032.35$2.1914.6%320.89690
$90.00Aug 143.103.45$3.2810.7%10.85159
$90.00Aug 213.253.60$3.4310.2%20.79--
$89.00Aug 142.282.62$2.4513.9%80.76701

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 27.9K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.582.72$2.655.3%3.3K0.7218.9K
$82.50Aug 214.604.95$4.787.3%3.0K0.895.1K
$95.00Sep 180.270.39$0.3336.4%1.8K0.1120.7K
$87.00Aug 70.520.55$0.545.6%1.7K0.474.5K
$90.00Aug 70.040.05$0.0520.0%1.6K0.068.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 70.060.10$0.0850.0%2.1K0.112.6K
$87.00Aug 141.041.18$1.1112.6%1.2K0.51313
$86.00Aug 70.190.28$0.2437.5%8860.271.1K
$80.00Sep 180.320.47$0.4037.5%5690.134.5K
$87.00Sep 41.752.01$1.8813.8%5490.5165

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 73.3%, max 374.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 7Sep 18128.4%27.0%374.7%2442.4K
$96.00Aug 7Sep 464.5%22.9%182.3%2137
$80.00Aug 7Sep 1853.6%20.3%163.8%354.0K
$75.00Aug 7Aug 2185.6%33.4%156.5%1122
$95.00Aug 7Sep 1847.9%21.4%123.9%1.8K20.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 7Sep 1853.6%20.3%163.8%5704.5K
$79.00Aug 7Sep 1151.0%22.1%131.2%4149
$81.00Aug 7Sep 1144.8%20.2%122.1%163301
$82.00Aug 7Sep 1142.3%20.0%111.2%41.8K
$75.00Aug 14Sep 1844.6%24.3%83.9%44.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 16.86, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$97.50Sep 18$0.14$2.36$0.1416.86$95.14
$92.00$95.00Aug 28$0.19$2.81$0.1914.79$92.19
$90.00$91.00Aug 14$0.10$0.90$0.109.00$90.10
$91.00$92.00Aug 28$0.10$0.90$0.109.00$91.10
$90.00$91.00Sep 4$0.11$0.89$0.118.09$90.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$79.00Sep 11$0.14$1.86$0.1413.29$80.86
$80.00$77.50Sep 18$0.19$2.31$0.1912.16$79.81
$83.00$82.00Aug 28$0.12$0.88$0.127.33$82.88
$82.00$81.00Sep 4$0.12$0.88$0.127.33$81.88
$83.00$82.00Sep 4$0.15$0.85$0.155.67$82.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 33.09, avg 2.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$77.50Sep 18$7.28$7.28$0.2233.09$77.28
$77.50$80.00Sep 18$2.40$2.40$0.1024.00$79.90
$84.00$85.00Aug 7$0.90$0.90$0.109.00$84.90
$83.00$84.00Aug 14$0.90$0.90$0.109.00$83.90
$81.00$82.00Aug 28$0.89$0.89$0.118.09$81.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$88.00Aug 7$0.88$0.88$0.127.33$88.12
$90.00$89.00Aug 14$0.83$0.83$0.174.88$89.17
$90.00$89.00Aug 21$0.77$0.77$0.233.35$89.23
$90.00$89.00Aug 28$0.75$0.75$0.253.00$89.25
$89.00$88.00Aug 14$0.70$0.70$0.302.33$88.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.28, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 7Aug 21$0.0585.6%33.4%
$92.00Aug 7Aug 14$0.0537.5%22.2%
$93.00Aug 7Aug 14$0.0637.7%25.9%
$94.00Aug 7Aug 14$0.0646.6%29.1%
$80.00Aug 7Aug 14$0.0853.6%26.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 7Aug 14$0.0542.3%23.8%
$70.00Aug 21Aug 28$0.0637.3%42.5%
$81.00Aug 7Aug 21$0.0844.8%21.7%
$83.00Aug 7Aug 14$0.1032.5%21.9%
$84.00Aug 7Aug 14$0.1527.9%19.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 1.37% of stock, avg 5.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 7$0.54$0.65$1.19$85.81$88.191.37%
$86.00Aug 7$1.18$0.24$1.42$84.58$87.421.64%
$88.00Aug 7$0.24$1.31$1.55$86.45$89.551.79%
$85.00Aug 7$2.02$0.08$2.10$82.90$87.102.42%
$87.00Aug 14$1.09$1.11$2.20$84.80$89.202.53%
$89.00Aug 7$0.11$2.19$2.30$86.70$91.302.65%
$86.00Aug 14$1.67$0.68$2.35$83.65$88.352.71%
$88.00Aug 14$0.70$1.75$2.45$85.55$90.452.82%
$85.00Aug 14$2.38$0.39$2.77$82.23$87.773.19%
$87.00Aug 21$1.44$1.42$2.86$84.14$89.863.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.15% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$85.00Aug 7$0.05$0.08$0.13$84.87$90.13
$89.00$85.00Aug 7$0.11$0.08$0.19$84.81$89.19
$91.00$82.00Aug 14$0.15$0.08$0.23$81.77$91.23
$91.00$83.00Aug 14$0.15$0.12$0.27$82.73$91.27
$90.00$86.00Aug 7$0.05$0.24$0.29$85.71$90.29
$88.00$85.00Aug 7$0.24$0.08$0.32$84.68$88.32
$90.00$82.00Aug 14$0.25$0.08$0.33$81.67$90.33
$91.00$84.00Aug 14$0.15$0.19$0.34$83.66$91.34
$89.00$86.00Aug 7$0.11$0.24$0.35$85.65$89.35
$90.00$83.00Aug 14$0.25$0.12$0.37$82.63$90.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8485/86Aug 28$0.90$0.109.00$83.10$85.90
83/8485/86Sep 4$0.89$0.118.09$83.11$85.89
87/8889/90Aug 28$0.86$0.146.14$87.14$89.86
82/8384/85Aug 28$0.85$0.155.67$82.15$84.85
89/9091/92Sep 4$0.85$0.155.67$89.15$91.85
83/8485/86Aug 21$0.84$0.165.25$83.16$85.84
84/8586/87Aug 28$0.84$0.165.25$84.16$86.84
86/8789/90Sep 4$0.84$0.165.25$86.16$89.84
85/8687/88Aug 28$0.83$0.174.88$85.17$87.83
86/8788/89Sep 4$0.83$0.174.88$86.17$88.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.08$2.4230.25
$82.00$83.00$84.00Aug 14$0.05$0.9519.00
$84.00$85.00$86.00Aug 7$0.06$0.9415.67
$72.00$73.00$74.00Aug 7$0.07$0.9313.29
$88.00$89.00$90.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$71.00$75.00$79.00Aug 28$0.06$3.9465.67
$70.00$72.50$75.00Sep 18$0.06$2.4440.67
$75.00$77.50$80.00Sep 18$0.11$2.3921.73
$87.00$88.00$89.00Aug 14$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$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. 113 found (best net $-0.01, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$99.001:2Aug 14-$0.01$4.99
$70.00$77.501:2Sep 18-$2.67$4.83
$92.50$95.001:2Sep 18-$0.01$2.49
$95.00$97.501:2Sep 18-$0.05$2.45
$97.50$100.001:2Sep 18-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$75.001:2Aug 28-$0.01$3.99
$77.00$73.001:2Sep 4-$0.05$3.95
$75.00$71.001:2Aug 28-$0.06$3.94
$78.00$75.001:2Aug 14-$0.03$2.97
$72.50$70.001:2Sep 18-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.43%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Sep 18$2.110.460.8%2.43%3.20%2197.6K
$87.00Sep 11$2.080.510.2%2.40%2.59%1--
$87.00Sep 4$1.750.490.2%2.02%2.21%2246
$88.00Sep 11$1.680.441.4%1.93%3.28%414
$87.00Aug 28$1.660.500.2%1.91%2.11%16153
$88.00Sep 4$1.420.421.4%1.64%2.98%28--
$87.00Aug 21$1.390.490.2%1.60%1.80%75846
$88.00Aug 28$1.200.411.4%1.38%2.73%20154
$87.50Aug 21$1.180.450.8%1.36%2.13%197.6K
$90.00Sep 18$1.180.313.6%1.36%5.01%22913.2K

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 32,083
Total Puts 11,224
Put/Call Ratio 0.35
Net Difference 20,859

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 386,908
Total Puts 202,219
Average Put/Call Ratio 0.60
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