NEW Tour v251
KO
THE COCA-COLA CO
$81.29 +0.02%
$81.25 (-0.05%)🌙
as of 07/01 06:40 PM
(6/30 18:36) ◀
|
Wednesday, July 1, 2026 (6:40pm)
January 2026
|
▶ (7/2 18:38)
◀ 7/1 18:40 ▶

Option Volume

Detail
ℹ
Current (07/01) 54,075
Calls: 42,649 (79%)
Puts: 11,426 (21%)
Prior (06/30) 58,622
Calls: 47,704 (81%)
Puts: 10,918 (19%)
Current vs Prior -7.76%
Calls: -10.60% (Calls)
Puts: +4.65% (Puts)
Prior 7-Day Total 291,407
Calls: 193,268 (66%)
Puts: 98,139 (34%)
Prior 7-Day Average 41,629
Calls: 27,609 (66%)
Puts: 14,019 (34%)
Current vs Prior 7-Day Avg +29.90%
Calls: +54.47%
Puts: -18.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $3.58M
Calls: $2.51M (70%)
Puts: $1.07M (30%)
Prior (06/30) $4.59M
Calls: $3.60M (78%)
Puts: $992.1K (22%)
Current vs Prior -21.98%
Calls: -30.15%
Puts: +7.68%
Prior 7-Day Total $30.55M
Calls: $21.53M (70%)
Puts: $9.03M (30%)
Prior 7-Day Average $4.36M
Calls: $3.08M (70%)
Puts: $1.29M (30%)
Current vs Prior 7-Day Avg -17.92%
Calls: -18.24%
Puts: -17.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.27
Prior (06/30) 0.23
Current vs Prior +17.06%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -54.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 440,357
Calls: 261,430 (59%)
Puts: 178,927 (41%)
Prior (06/30) 437,875
Calls: 247,001 (56%)
Puts: 190,874 (44%)
Current vs Prior +0.57%
Prior 7-Day Total 3,010,807
Calls: 1,805,040 (60%)
Puts: 1,205,767 (40%)
Prior 7-Day Average 430,115
Calls: 257,862 (60%)
Puts: 172,252 (40%)
Current vs Prior 7-Day Avg +2.38%
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 2.88% | 3.65%2.88% | 3.65%3.65% | 7.58%
Prior 1.93% | 3.08%-- | ---- | --
Current vs Prior -10.21% | -6.42%-- | ---- | --
Prior 7-Day Avg 2.19% | 3.18%-- | ---- | --
Current vs 7-Day Avg -20.67% | -9.59%-- | ---- | --
Prior 7-Day Eod 1.93% | 3.08%-- | ---- | --
Current vs 7-Day Eod -10.21% | -6.42%-- | ---- | --
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 19.89% | 13.06%
Calls: 20.39% | 11.81%
Puts: 19.39% | 14.32%
Current vs 7-Day Avg -39.11% | -48.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.51M). Extreme bullish P/C ratio of 0.27 - heavy call buying (42,649 calls vs 11,426 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 23 of results (avg 7.3%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Jul 1013.1013.70$13.404.5%20.99--
$69.00Jul 1012.1012.70$12.404.8%20.99--
$72.50Jul 178.759.20$8.985.0%120.98161
$70.00Jul 1011.1011.70$11.405.3%21.001
$71.00Jul 1010.1510.70$10.435.3%20.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 171.431.54$1.497.4%1260.57127
$80.00Jul 170.620.67$0.657.7%3190.324.7K
$82.00Jul 312.072.24$2.167.9%300.548
$85.00Jul 23.603.95$3.789.3%21.00--
$79.00Jul 310.921.01$0.979.3%230.30104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.62, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 20.130.15$0.1414.3%2.9K0.252.2K
$85.00Jul 170.200.23$0.2213.6%1770.147.9K
$83.00Jul 100.300.36$0.3318.2%5.5K0.241.0K
$84.00Jul 170.320.38$0.3517.1%1200.211.8K
$81.00Jul 20.520.62$0.5717.5%5350.651.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 100.350.41$0.3815.8%1270.27359
$79.00Jul 170.360.42$0.3915.4%470.21953
$77.00Jul 310.490.59$0.5418.5%2400.181.5K
$79.00Jul 240.530.64$0.5918.6%100.25462
$80.00Jul 170.620.67$0.657.7%3190.324.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1011.1011.70$11.405.3%21.001
$76.00Jul 25.055.60$5.3210.3%160.992
$71.00Jul 1010.1510.70$10.435.3%20.99--
$75.00Jul 26.056.60$6.328.7%170.9915
$68.00Jul 1013.1013.70$13.404.5%20.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 22.522.95$2.7415.7%11.0046
$85.00Jul 23.603.95$3.789.3%21.00--
$91.00Jul 28.1011.70$9.9036.4%21.00--
$83.00Jul 21.581.95$1.7720.9%570.971.4K
$89.00Jul 27.059.80$8.4332.6%10.95--

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 44.1K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 170.570.64$0.6111.5%6.1K0.3121.6K
$84.00Jul 20.000.04$0.02200.0%5.9K0.047.8K
$83.00Jul 100.300.36$0.3318.2%5.5K0.241.0K
$82.00Jul 100.600.67$0.6410.9%5.4K0.391.0K
$83.00Jul 20.020.04$0.0366.7%5.4K0.077.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 20.190.24$0.2222.7%9730.351.1K
$77.50Jul 170.150.23$0.1942.1%4800.125.3K
$80.00Jul 170.620.67$0.657.7%3190.324.7K
$75.00Jul 170.060.09$0.0837.5%2900.045.8K
$77.00Jul 310.490.59$0.5418.5%2400.181.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 103.5%, max 356.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Jul 2Aug 781.0%19.6%314.1%1206
$70.00Jul 2Jul 10139.5%35.9%288.3%157
$71.00Jul 2Jul 10133.6%35.5%276.1%86
$73.00Jul 2Jul 10121.1%33.6%260.4%56
$68.00Jul 2Jul 10175.2%50.8%244.6%284
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$68.00Jul 2Jul 31175.2%38.3%356.9%2361
$75.00Jul 2Aug 770.3%22.6%210.8%19314
$77.00Jul 2Aug 750.3%21.3%136.5%581
$85.00Jul 2Jul 3143.7%21.7%101.7%3--
$78.00Jul 2Aug 739.6%20.5%92.9%19169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 29.77, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$91.00Jul 31$0.15$2.85$0.1519.00$88.15
$85.00$86.00Jul 17$0.10$0.90$0.109.00$85.10
$82.00$83.00Jul 2$0.11$0.89$0.118.09$82.11
$87.00$88.00Aug 7$0.11$0.89$0.118.09$87.11
$84.00$85.00Jul 17$0.13$0.87$0.136.69$84.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$70.00Jul 24$0.13$3.87$0.1329.77$73.87
$79.00$78.00Jul 17$0.12$0.88$0.127.33$78.88
$76.00$75.00Aug 7$0.12$0.88$0.127.33$75.88
$77.00$76.00Aug 7$0.15$0.85$0.155.67$76.85
$77.00$76.00Jul 31$0.16$0.84$0.165.25$76.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 40.67, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$77.50Jul 17$4.88$4.88$0.1240.67$77.38
$78.00$79.00Jul 10$0.89$0.89$0.118.09$78.89
$69.00$70.00Jul 2$0.88$0.88$0.127.33$69.88
$79.00$80.00Jul 10$0.87$0.87$0.136.69$79.87
$77.50$79.00Jul 17$1.23$1.23$0.274.56$78.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.00Jul 10$0.86$0.86$0.146.14$83.14
$83.00$82.50Jul 17$0.40$0.40$0.104.00$82.60
$84.00$83.00Jul 17$0.77$0.77$0.233.35$83.23
$91.00$89.00Jul 2$1.47$1.47$0.532.77$89.53
$84.00$83.00Jul 24$0.73$0.73$0.272.70$83.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.27, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 2Jul 10$0.0843.7%20.2%
$91.00Jul 17Jul 31$0.1031.0%26.3%
$84.00Jul 2Jul 10$0.1335.3%18.3%
$78.00Jul 2Jul 10$0.1739.6%20.2%
$79.00Jul 2Jul 10$0.2734.3%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 2Jul 10$0.0650.3%22.0%
$84.00Jul 2Jul 10$0.0635.3%18.3%
$71.00Jul 10Jul 17$0.0935.5%37.3%
$78.00Jul 2Jul 10$0.1039.6%20.2%
$74.00Jul 10Jul 24$0.1036.4%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 0.97% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Jul 2$0.57$0.22$0.79$80.21$81.790.97%
$82.00Jul 2$0.14$0.84$0.98$81.02$82.981.21%
$80.00Jul 2$1.36$0.05$1.41$78.59$81.411.73%
$83.00Jul 2$0.03$1.77$1.80$81.20$84.802.21%
$81.00Jul 10$1.11$0.73$1.84$79.16$82.842.26%
$82.00Jul 10$0.64$1.23$1.87$80.13$83.872.30%
$80.00Jul 10$1.74$0.38$2.12$77.88$82.122.61%
$83.00Jul 10$0.33$1.94$2.27$80.73$85.272.79%
$79.00Jul 2$2.34$0.03$2.37$76.63$81.372.92%
$81.00Jul 17$1.48$0.98$2.46$78.54$83.463.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.10% of stock, avg 1.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$80.00Jul 2$0.03$0.05$0.08$79.92$83.08
$87.00$80.00Jul 2$0.07$0.05$0.12$79.88$87.12
$82.00$80.00Jul 2$0.14$0.05$0.19$79.81$82.19
$85.00$76.00Jul 10$0.10$0.10$0.20$75.80$85.20
$88.00$76.00Jul 10$0.10$0.10$0.20$75.80$88.20
$85.00$78.00Jul 10$0.10$0.11$0.21$77.79$85.21
$88.00$78.00Jul 10$0.10$0.11$0.21$77.79$88.21
$83.00$81.00Jul 2$0.03$0.22$0.25$80.75$83.25
$84.00$76.00Jul 10$0.15$0.10$0.25$75.75$84.25
$84.00$78.00Jul 10$0.15$0.11$0.26$77.74$84.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8485/86Jul 24$0.90$0.109.00$83.10$85.90
77/7879/80Jul 31$0.89$0.118.09$77.11$79.89
82/8385/86Jul 31$0.89$0.118.09$82.11$85.89
82/8384/85Jul 31$0.88$0.127.33$82.12$84.88
83/8485/86Jul 17$0.87$0.136.69$83.13$85.87
82/8385/86Jul 24$0.87$0.136.69$82.13$85.87
76/7779/80Jul 31$0.86$0.146.14$76.14$79.86
77/7880/81Aug 7$0.85$0.155.67$77.15$80.85
79/8081/82Jul 24$0.84$0.165.25$79.16$81.84
82/8384/85Jul 24$0.84$0.165.25$82.16$84.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$85.00$86.00Aug 7$0.05$0.9519.00
$85.00$86.00$87.00Jul 17$0.06$0.9415.67
$87.00$88.00$89.00Jul 24$0.06$0.9415.67
$85.00$86.00$87.00Jul 2$0.07$0.9313.29
$81.00$82.00$83.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Jul 31$0.05$0.9519.00
$77.00$78.00$79.00Jul 10$0.06$0.9415.67
$75.00$76.00$77.00Jul 31$0.06$0.9415.67
$78.00$79.00$80.00Jul 31$0.06$0.9415.67
$77.00$78.00$79.00Aug 7$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. 107 found (best net $-0.09, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$91.001:2Jul 31-$0.05$2.95
$88.00$90.001:2Jul 10-$0.06$1.94
$88.00$90.001:2Jul 17-$0.12$1.88
$85.00$86.001:2Jul 2$0.00$1.00
$84.00$85.001:2Jul 10-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$68.001:2Jul 2-$0.09$6.91
$73.00$70.001:2Aug 7-$0.19$2.81
$77.00$75.001:2Jul 2-$0.01$1.99
$75.00$73.001:2Jul 17-$0.04$1.96
$69.00$67.001:2Jul 24-$0.06$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.07%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Jul 31$1.680.460.9%2.07%2.94%4365
$82.00Aug 7$1.620.470.9%1.99%2.87%32
$83.00Jul 31$1.260.382.1%1.55%3.65%37208
$83.00Aug 7$1.200.392.1%1.48%3.58%44869
$82.00Jul 24$1.030.450.9%1.27%2.14%80159
$82.00Jul 17$0.950.430.9%1.17%2.04%285909
$84.00Aug 7$0.950.323.3%1.17%4.50%1514
$84.00Jul 31$0.910.313.3%1.12%4.45%4165
$83.00Jul 24$0.780.352.1%0.96%3.06%48574
$82.50Jul 17$0.720.371.5%0.89%2.37%17410.5K

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 42,649
Total Puts 11,426
Put/Call Ratio 0.27
Net Difference 31,223

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 193,268
Total Puts 98,139
Average Put/Call Ratio 0.59
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