NEW Tour v246
KO
THE COCA-COLA CO
$81.27 -1.67%
$81.34 (+0.09%)🌙
as of 06/30 06:36 PM
(6/29 18:40) ◀
|
Tuesday, June 30, 2026 (6:36pm)
January 2026
|
▶ (7/1 18:40)
◀ 6/30 18:36 ▶

Option Volume

Detail
ℹ
Current (06/30) 58,622
Calls: 47,704 (81%)
Puts: 10,918 (19%)
Prior (06/29) 39,129
Calls: 18,365 (47%)
Puts: 20,764 (53%)
Current vs Prior +49.82%
Calls: +159.75% (Calls)
Puts: -47.42% (Puts)
Prior 7-Day Total 278,237
Calls: 175,629 (63%)
Puts: 102,608 (37%)
Prior 7-Day Average 39,748
Calls: 25,089 (63%)
Puts: 14,658 (37%)
Current vs Prior 7-Day Avg +47.48%
Calls: +90.13%
Puts: -25.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $4.59M
Calls: $3.60M (78%)
Puts: $992.1K (22%)
Prior (06/29) $4.25M
Calls: $2.43M (57%)
Puts: $1.81M (43%)
Current vs Prior +8.17%
Calls: +47.85%
Puts: -45.20%
Prior 7-Day Total $31.89M
Calls: $22.53M (71%)
Puts: $9.36M (29%)
Prior 7-Day Average $4.56M
Calls: $3.22M (71%)
Puts: $1.34M (29%)
Current vs Prior 7-Day Avg +0.81%
Calls: +11.85%
Puts: -25.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.23
Prior (06/29) 1.13
Current vs Prior -79.76%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -63.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 437,875
Calls: 247,001 (56%)
Puts: 190,874 (44%)
Prior (06/29) 434,230
Calls: 266,934 (61%)
Puts: 167,296 (39%)
Current vs Prior +0.84%
Prior 7-Day Total 3,044,532
Calls: 1,843,184 (61%)
Puts: 1,201,348 (39%)
Prior 7-Day Average 434,933
Calls: 263,312 (61%)
Puts: 171,621 (39%)
Current vs Prior 7-Day Avg +0.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.08% | 3.86%3.08% | 3.86%3.86% | 7.80%
Prior 2.19% | 3.25%-- | ---- | --
Current vs Prior -11.79% | -5.49%-- | ---- | --
Prior 7-Day Avg 2.31% | 3.30%-- | ---- | --
Current vs 7-Day Avg -16.50% | -6.85%-- | ---- | --
Prior 7-Day Eod 2.19% | 3.25%-- | ---- | --
Current vs 7-Day Eod -11.79% | -5.49%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.11% | 6.74%
Calls: 17.24% | 5.79%
Puts: 6.98% | 7.69%
Prior 12.11% | 6.74%
Calls: 17.24% | 5.79%
Puts: 6.98% | 7.69%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.94% | 14.87%
Calls: 19.35% | 13.08%
Puts: 20.52% | 16.67%
Current vs 7-Day Avg -39.26% | -54.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($3.60M) vs puts ($992.1K). Extreme bullish P/C ratio of 0.23 - heavy call buying (47,704 calls vs 10,918 puts). P/C ratio dropping 80% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 19 of results (avg 7.7%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1711.1011.60$11.354.4%21.00--
$83.00Jul 170.660.69$0.684.4%31.8K0.31362
$81.00Jul 171.461.56$1.516.6%800.54899
$74.00Jul 177.157.65$7.406.8%10.93--
$74.00Jul 107.057.55$7.306.8%10.951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 171.571.68$1.636.7%910.5871
$81.00Jul 171.081.16$1.127.1%1710.46119
$82.50Jul 171.892.03$1.967.1%290.63582
$82.00Jul 101.301.40$1.357.4%750.61633
$80.00Jul 170.710.77$0.748.1%3040.344.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.61, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.250.28$0.2711.1%2650.157.8K
$84.00Jul 170.370.45$0.4119.5%1930.221.7K
$81.00Jul 20.600.70$0.6515.4%9770.581.2K
$83.00Jul 170.660.69$0.684.4%31.8K0.31362
$82.00Jul 100.640.73$0.6913.0%4700.39864
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 170.400.49$0.4520.0%710.23910
$80.00Jul 100.420.51$0.4719.1%1590.30231
$80.00Jul 170.710.77$0.748.1%3040.344.8K
$81.00Jul 100.780.86$0.829.8%3480.45405

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Jul 212.0013.70$12.8513.2%21.00--
$70.00Jul 210.8012.40$11.6013.8%31.004
$71.00Jul 29.9011.35$10.6313.6%31.003
$75.00Jul 25.956.50$6.238.8%51.0012
$76.00Jul 25.005.45$5.238.6%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 24.605.10$4.8510.3%10.98--
$85.00Jul 23.604.10$3.8513.0%30.97--
$84.00Jul 22.593.05$2.8216.3%320.9553
$83.00Jul 21.662.08$1.8722.5%1170.891.4K
$85.00Jul 173.654.25$3.9515.2%50.85256

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 51.3K, top 31.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 170.660.69$0.684.4%31.8K0.31362
$82.00Jul 20.200.25$0.2321.7%1.7K0.281.8K
$84.00Jul 20.020.04$0.0366.7%1.6K0.057.8K
$81.00Jul 101.091.21$1.1510.4%1.5K0.55327
$83.00Jul 20.060.09$0.0837.5%1.4K0.117.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 20.340.42$0.3821.1%9200.42902
$82.00Jul 20.751.08$0.9235.9%6440.721.1K
$80.00Jul 20.100.15$0.1338.5%6200.171.7K
$83.00Jul 172.172.36$2.268.4%3490.6946
$81.00Jul 100.780.86$0.829.8%3480.45405

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 52.4%, max 226.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Jul 1790.9%31.5%188.3%54
$88.00Jul 2Aug 752.0%21.5%142.1%11--
$87.00Jul 2Aug 745.7%21.2%115.3%70390
$75.00Jul 2Jul 3144.2%23.9%85.1%1512
$86.00Jul 2Aug 735.6%21.1%68.4%27--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Jul 2Jul 3175.6%23.2%226.1%4--
$75.00Jul 2Aug 744.2%23.1%91.0%20316
$77.00Jul 2Aug 740.4%21.6%86.6%20708
$72.00Jul 10Jul 3142.3%24.4%73.6%19188
$76.00Jul 2Aug 737.6%22.5%67.1%6368

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 19.00, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$89.00Jul 24$0.10$1.90$0.1019.00$87.10
$87.00$88.00Aug 7$0.12$0.88$0.127.33$87.12
$84.00$85.00Jul 17$0.14$0.86$0.146.14$84.14
$85.00$86.00Jul 31$0.14$0.86$0.146.14$85.14
$82.00$83.00Jul 2$0.15$0.85$0.155.67$82.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$78.00Jul 10$0.10$0.90$0.109.00$78.90
$77.00$75.00Jul 24$0.21$1.79$0.218.52$76.79
$76.00$75.00Jul 31$0.12$0.88$0.127.33$75.88
$78.00$77.00Jul 31$0.12$0.88$0.127.33$77.88
$79.00$78.00Jul 17$0.13$0.87$0.136.69$78.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 22.33, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$74.00$77.50Jul 17$3.35$3.35$0.1522.33$77.35
$74.00$79.00Jul 10$4.75$4.75$0.2519.00$78.75
$79.00$80.00Jul 2$0.85$0.85$0.155.67$79.85
$79.00$80.00Jul 17$0.85$0.85$0.155.67$79.85
$77.00$79.00Jul 24$1.65$1.65$0.354.71$78.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.00Jul 17$0.85$0.85$0.155.67$84.15
$84.00$83.00Jul 17$0.84$0.84$0.165.25$83.16
$84.00$83.00Jul 10$0.83$0.83$0.174.88$83.17
$85.00$83.00Jul 31$1.62$1.62$0.384.26$83.38
$83.00$82.00Jul 10$0.76$0.76$0.243.17$82.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 2Jul 10$0.0545.7%24.7%
$86.00Jul 2Jul 10$0.0735.6%22.3%
$85.00Jul 2Jul 10$0.1032.3%20.6%
$74.00Jul 10Jul 17$0.1031.3%27.9%
$89.00Jul 10Jul 24$0.1327.3%23.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 2Jul 10$0.0640.4%21.9%
$71.00Jul 10Jul 24$0.0646.8%33.2%
$74.00Jul 10Jul 17$0.0631.3%27.9%
$67.00Jul 17Jul 24$0.0938.4%41.7%
$75.00Jul 2Jul 10$0.1044.2%31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 1.27% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Jul 2$0.65$0.38$1.03$79.97$82.031.27%
$82.00Jul 2$0.23$0.92$1.15$80.85$83.151.42%
$80.00Jul 2$1.39$0.13$1.52$78.48$81.521.87%
$83.00Jul 2$0.08$1.87$1.95$81.05$84.952.40%
$81.00Jul 10$1.15$0.82$1.97$79.03$82.972.42%
$82.00Jul 10$0.69$1.35$2.04$79.96$84.042.51%
$79.00Jul 2$2.24$0.04$2.28$76.72$81.282.81%
$80.00Jul 10$1.81$0.47$2.28$77.72$82.282.81%
$83.00Jul 10$0.42$2.11$2.53$80.47$85.533.11%
$81.00Jul 17$1.51$1.12$2.63$78.37$83.633.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.15% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$79.00Jul 2$0.08$0.04$0.12$78.88$83.12
$86.00$77.00Jul 10$0.08$0.09$0.17$76.83$86.17
$83.00$80.00Jul 2$0.08$0.13$0.21$79.79$83.21
$85.00$77.00Jul 10$0.12$0.09$0.21$76.79$85.21
$86.00$78.00Jul 10$0.08$0.16$0.24$77.76$86.24
$82.00$79.00Jul 2$0.23$0.04$0.27$78.73$82.27
$85.00$78.00Jul 10$0.12$0.16$0.28$77.72$85.28
$84.00$77.00Jul 10$0.21$0.09$0.30$76.70$84.30
$86.00$79.00Jul 10$0.08$0.26$0.34$78.66$86.34
$82.00$80.00Jul 2$0.23$0.13$0.36$79.64$82.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 10.11, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8586/87Jul 31$1.82$0.1810.11$83.18$87.82
83/8588/89Jul 31$1.79$0.218.52$83.21$89.79
78/7981/82Jul 31$0.89$0.118.09$78.11$81.89
73/7475/79Jul 31$3.44$0.566.14$70.56$78.44
80/8182/83Jul 31$0.86$0.146.14$80.14$82.86
82/8384/85Jul 31$0.86$0.146.14$82.14$84.86
76/7779/80Aug 7$0.86$0.146.14$76.14$79.86
81/8283/84Aug 7$0.86$0.146.14$81.14$83.86
75/7679/80Aug 7$0.85$0.155.67$75.15$79.85
81/8283/84Jul 24$0.84$0.165.25$81.16$83.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Jul 10$0.05$0.9519.00
$82.00$83.00$84.00Jul 10$0.06$0.9415.67
$84.00$85.00$86.00Jul 17$0.06$0.9415.67
$83.00$84.00$85.00Jul 31$0.06$0.9415.67
$83.00$84.00$85.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Jul 31$0.05$0.9519.00
$78.00$79.00$80.00Jul 2$0.07$0.9313.29
$82.00$83.00$84.00Jul 10$0.07$0.9313.29
$83.00$84.00$85.00Jul 2$0.08$0.9211.50
$75.00$76.00$77.00Jul 10$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-0.10, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Jul 10-$0.10$4.90
$88.00$92.001:2Jul 2-$0.04$3.96
$75.00$79.001:2Jul 31-$0.23$3.77
$74.00$77.501:2Jul 17-$0.70$2.80
$71.00$75.001:2Jul 2-$1.83$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$71.001:2Aug 7-$0.16$2.84
$74.00$71.001:2Jul 24-$0.23$2.77
$75.00$73.001:2Jul 2-$0.07$1.93
$69.00$67.001:2Jul 24-$0.17$1.83
$72.00$70.001:2Jul 31-$0.28$1.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 1.91%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Jul 31$1.550.460.9%1.91%2.81%3058
$83.00Aug 7$1.290.392.1%1.59%3.72%1361
$82.00Jul 24$1.200.440.9%1.48%2.37%14499
$83.00Jul 31$1.130.382.1%1.39%3.52%133188
$82.00Jul 17$0.970.420.9%1.19%2.09%411640
$84.00Aug 7$0.950.333.4%1.17%4.53%11--
$83.00Jul 24$0.890.362.1%1.10%3.22%591126
$82.50Jul 17$0.820.371.5%1.01%2.52%46810.3K
$84.00Jul 31$0.810.313.4%1.00%4.36%963
$85.00Aug 7$0.690.274.6%0.85%5.44%420

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 47,704
Total Puts 10,918
Put/Call Ratio 0.23
Net Difference 36,786

Prior's Put/Call Breakdown

Total Calls 18,365
Total Puts 20,764
Put/Call Ratio 1.13
Net Difference -2,399

Prior 7-Day Put/Call Summary

Total Calls 175,629
Total Puts 102,608
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