Tour v492
KO
THE COCA-COLA CO
$86.85 +0.02%
$86.87 (+0.02%)🌙
as of 08/06 06:52 PM
(8/5 18:55) ◀
|
Thursday, August 6, 2026 (6:52pm)
January 2026
|
▶
◀ 8/6 18:52

Option Volume

Detail
ℹ
Current (08/06) 55,948
Calls: 42,094 (75%)
Puts: 13,854 (25%)
Prior (08/05) 43,307
Calls: 32,083 (74%)
Puts: 11,224 (26%)
Current vs Prior +29.19%
Calls: +31.20% (Calls)
Puts: +23.43% (Puts)
Prior 7-Day Total 565,631
Calls: 379,439 (67%)
Puts: 186,192 (33%)
Prior 7-Day Average 80,804
Calls: 54,205 (67%)
Puts: 26,598 (33%)
Current vs Prior 7-Day Avg -30.76%
Calls: -22.34%
Puts: -47.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $6.69M
Calls: $4.29M (64%)
Puts: $2.40M (36%)
Prior (08/05) $10.63M
Calls: $9.52M (90%)
Puts: $1.12M (10%)
Current vs Prior -37.05%
Calls: -54.89%
Puts: +115.17%
Prior 7-Day Total $106.10M
Calls: $85.70M (81%)
Puts: $20.40M (19%)
Prior 7-Day Average $15.16M
Calls: $12.24M (81%)
Puts: $2.91M (19%)
Current vs Prior 7-Day Avg -55.83%
Calls: -64.92%
Puts: -17.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.33
Prior (08/05) 0.35
Current vs Prior -5.92%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -39.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 483,967
Calls: 287,790 (59%)
Puts: 196,177 (41%)
Prior (08/05) 555,745
Calls: 321,198 (58%)
Puts: 234,547 (42%)
Current vs Prior -12.92%
Prior 7-Day Total 3,850,827
Calls: 2,229,451 (58%)
Puts: 1,621,376 (42%)
Prior 7-Day Average 550,118
Calls: 318,493 (58%)
Puts: 231,625 (42%)
Current vs Prior 7-Day Avg -12.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.77% | 2.97%3.74% | 7.17%
Prior 2.11% | 3.20%3.94% | 7.35%
Current vs Prior -15.87% | -7.22%-4.99% | -2.37%
Prior 7-Day Avg 2.44% | 3.55%4.46% | 7.69%
Current vs 7-Day Avg -27.39% | -16.31%-16.06% | -6.70%
Prior 7-Day Eod 2.11% | 3.20%3.94% | 7.35%
Current vs 7-Day Eod -15.87% | -7.22%-4.99% | -2.37%
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 7.13% | 7.32%
Calls: 9.86% | 6.95%
Puts: 4.40% | 7.69%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($4.29M). Extreme bullish P/C ratio of 0.33 - heavy call buying (42,094 calls vs 13,854 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 50 of results (avg 6.3%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 183.403.50$3.452.9%1.8K0.6212.9K
$75.00Aug 2111.7512.10$11.932.9%21.00--
$76.00Aug 2110.8011.15$10.983.2%31.0014
$87.50Sep 182.052.14$2.094.3%2250.457.6K
$80.00Aug 146.757.05$6.904.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2112.9513.40$13.183.4%1500.99--
$96.00Aug 149.059.40$9.233.8%40.98--
$94.00Aug 147.057.35$7.204.2%20.971
$95.00Aug 218.058.40$8.234.3%40.9656
$94.00Aug 217.057.40$7.234.8%40.954

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.12)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 210.560.66$0.6116.4%970.282.4K
$89.00Aug 280.800.93$0.8714.9%470.31342
$88.00Aug 210.830.97$0.9015.6%1160.381.4K
$87.00Aug 140.850.98$0.9214.1%2340.471.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 70.110.13$0.1216.7%2690.211.6K
$80.00Sep 180.370.43$0.4015.0%2190.134.3K
$85.00Aug 210.530.62$0.5715.8%1550.284.5K
$85.00Aug 280.760.87$0.8213.4%420.32175
$86.00Aug 210.830.98$0.9116.5%1920.393.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 716.1017.85$16.9810.3%1301.0052
$71.00Aug 715.1516.25$15.707.0%1131.008
$72.00Aug 714.3516.60$15.4814.5%121.0015
$73.00Aug 713.1515.60$14.3817.0%271.004
$74.00Aug 712.3514.60$13.4816.7%711.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 713.0513.85$13.455.9%31.00--
$95.00Aug 77.159.70$8.4330.2%150.99--
$99.00Aug 711.5513.60$12.5816.3%80.99--
$92.00Aug 75.005.35$5.186.8%40.99--
$96.00Aug 78.2510.70$9.4825.8%160.99--

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 47.7K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.010.03$0.02100.0%6.8K0.047.3K
$88.00Aug 140.470.62$0.5427.8%5.9K0.33702
$90.00Aug 70.010.03$0.02100.0%5.7K0.039.0K
$90.00Aug 140.100.20$0.1566.7%5.6K0.12882
$87.00Aug 70.270.39$0.3336.4%1.9K0.444.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 140.240.39$0.3246.9%1.7K0.22565
$91.00Aug 73.954.35$4.159.6%7980.992.4K
$87.00Aug 70.410.58$0.5034.0%6700.562.3K
$90.00Aug 72.983.35$3.1711.7%6430.97404
$82.00Aug 140.030.05$0.0450.0%6430.04343

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 108.0%, max 273.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Sep 482.7%22.2%273.4%5138
$76.00Aug 7Aug 21121.4%32.8%270.6%1025
$79.00Aug 7Sep 479.3%21.7%266.0%424
$75.00Aug 7Aug 21123.3%35.5%246.9%6023
$80.00Aug 7Sep 1870.3%20.5%242.7%904.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 7Sep 1179.3%21.7%265.5%5711
$95.00Aug 7Sep 469.6%20.5%239.0%16--
$100.00Aug 7Aug 21103.9%31.3%232.3%153--
$78.00Aug 7Aug 2189.3%28.2%216.8%14456
$96.00Aug 7Aug 1482.7%33.7%145.7%20--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 17.75, avg 3.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.00$95.00Aug 28$0.16$2.84$0.1617.75$92.16
$95.00$97.50Sep 18$0.19$2.31$0.1912.16$95.19
$92.00$94.00Sep 4$0.17$1.83$0.1710.76$92.17
$94.00$95.00Sep 4$0.11$0.89$0.118.09$94.11
$92.50$95.00Sep 18$0.28$2.22$0.287.93$92.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$77.50Sep 18$0.19$2.31$0.1912.16$79.81
$82.00$80.00Aug 28$0.17$1.83$0.1710.76$81.83
$81.00$80.00Sep 11$0.11$0.89$0.118.09$80.89
$84.00$83.00Aug 21$0.12$0.88$0.127.33$83.88
$77.00$76.00Sep 11$0.13$0.87$0.136.69$76.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 19.00, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$81.00Sep 4$1.90$1.90$0.1019.00$80.90
$81.00$83.00Sep 4$1.81$1.81$0.199.53$82.81
$83.00$84.00Aug 28$0.88$0.88$0.127.33$83.88
$84.00$85.00Aug 14$0.87$0.87$0.136.69$84.87
$85.00$86.00Aug 7$0.86$0.86$0.146.14$85.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$92.00Sep 11$0.88$0.88$0.127.33$92.12
$100.00$99.00Aug 7$0.87$0.87$0.136.69$99.13
$90.00$89.00Aug 14$0.87$0.87$0.136.69$89.13
$91.00$90.00Aug 21$0.82$0.82$0.184.56$90.18
$90.00$89.00Aug 21$0.80$0.80$0.204.00$89.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.0747.1%24.7%
$80.00Aug 7Aug 14$0.1070.3%26.1%
$81.00Aug 7Aug 14$0.1055.8%24.2%
$82.00Aug 7Aug 14$0.1047.0%21.6%
$91.00Aug 7Aug 14$0.1039.2%22.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.0547.1%24.7%
$76.00Aug 14Sep 11$0.0539.9%22.7%
$83.00Aug 7Aug 14$0.0744.5%21.2%
$81.00Aug 14Aug 21$0.0724.2%22.2%
$84.00Aug 7Aug 14$0.1536.0%20.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 0.96% of stock, avg 5.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 7$0.33$0.50$0.83$86.17$87.830.96%
$86.00Aug 7$1.04$0.12$1.16$84.84$87.161.34%
$88.00Aug 7$0.11$1.24$1.35$86.65$89.351.55%
$85.00Aug 7$1.90$0.03$1.93$83.07$86.932.22%
$87.00Aug 14$0.92$1.06$1.98$85.02$88.982.28%
$86.00Aug 14$1.52$0.58$2.10$83.90$88.102.42%
$89.00Aug 7$0.02$2.21$2.23$86.77$91.232.57%
$88.00Aug 14$0.54$1.69$2.23$85.77$90.232.57%
$85.00Aug 14$2.21$0.32$2.53$82.47$87.532.91%
$87.00Aug 21$1.31$1.39$2.70$84.30$89.703.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.16% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$85.00Aug 7$0.11$0.03$0.14$84.86$88.14
$91.00$83.00Aug 14$0.11$0.09$0.20$82.80$91.20
$88.00$86.00Aug 7$0.11$0.12$0.23$85.77$88.23
$90.00$83.00Aug 14$0.15$0.09$0.24$82.76$90.24
$91.00$84.00Aug 14$0.11$0.17$0.28$83.72$91.28
$90.00$84.00Aug 14$0.15$0.17$0.32$83.68$90.32
$97.50$77.50Sep 18$0.14$0.21$0.35$77.15$97.85
$87.00$85.00Aug 7$0.33$0.03$0.36$84.64$87.36
$89.00$83.00Aug 14$0.30$0.09$0.39$82.61$89.39
$91.00$85.00Aug 14$0.11$0.32$0.43$84.57$91.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 8.09, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8586/87Sep 4$0.89$0.118.09$84.11$86.89
87/8990/92Sep 11$1.77$0.237.70$87.23$91.77
83/8485/86Sep 4$0.86$0.146.14$83.14$85.86
85/8687/88Aug 28$0.85$0.155.67$85.15$87.85
82/8384/85Sep 4$0.84$0.165.25$82.16$84.84
86/8788/89Sep 11$0.84$0.165.25$86.16$88.84
87/8889/90Aug 28$0.83$0.174.88$87.17$89.83
83/8486/87Sep 4$0.82$0.184.56$83.18$86.82
78/8082/85Sep 18$1.99$0.513.90$78.01$84.49
84/8586/87Aug 28$0.79$0.213.76$84.21$86.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.09$2.4126.78
$79.00$81.00$83.00Sep 4$0.09$1.9121.22
$83.00$84.00$85.00Aug 21$0.06$0.9415.67
$89.00$90.00$91.00Sep 4$0.07$0.9313.29
$87.00$88.00$89.00Sep 11$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.00$79.00Aug 28$0.05$1.9539.00
$75.00$77.50$80.00Sep 18$0.10$2.4024.00
$80.00$81.00$82.00Sep 11$0.05$0.9519.00
$83.00$84.00$85.00Sep 11$0.05$0.9519.00
$85.00$86.00$87.00Aug 28$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. 117 found (best net $--, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$98.001:2Aug 14-$0.02$2.98
$92.50$95.001:2Sep 18-$0.05$2.45
$90.00$92.501:2Sep 18-$0.08$2.42
$97.50$100.001:2Sep 18-$0.12$2.38
$87.50$90.001:2Sep 18-$0.19$2.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$73.001:2Sep 4$0.00$6.00
$75.00$70.001:2Sep 11-$0.02$4.98
$82.00$79.001:2Aug 7-$0.01$2.99
$75.00$72.001:2Aug 14-$0.05$2.95
$80.00$77.501:2Sep 18-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 2.36%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Sep 18$2.050.450.8%2.36%3.11%2257.6K
$87.00Sep 11$1.950.490.2%2.25%2.42%7095
$87.00Sep 4$1.750.490.2%2.01%2.19%3563
$87.00Aug 28$1.500.480.2%1.73%1.90%58157
$88.00Sep 11$1.500.421.3%1.73%3.05%1--
$88.00Sep 4$1.300.421.3%1.50%2.82%4561
$87.00Aug 21$1.240.480.2%1.43%1.60%557853
$89.00Sep 11$1.140.362.5%1.31%3.79%5--
$90.00Sep 18$1.080.303.6%1.24%4.87%31013.3K
$88.00Aug 28$1.060.391.3%1.22%2.54%26159

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 42,094
Total Puts 13,854
Put/Call Ratio 0.33
Net Difference 28,240

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 379,439
Total Puts 186,192
Average Put/Call Ratio 0.55
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