Tour v290
KO
THE COCA-COLA CO
$84.14 +3.51%
$83.84 (-0.36%)🌙
as of 07/02 06:38 PM
(7/1 18:40) ◀
|
Thursday, July 2, 2026 (6:38pm)
January 2026
|
▶ (7/6 18:39)
◀ 7/2 18:38 ▶

Option Volume

Detail
ℹ
Current (07/02) 89,513
Calls: 70,832 (79%)
Puts: 18,681 (21%)
Prior (07/01) 54,075
Calls: 42,649 (79%)
Puts: 11,426 (21%)
Current vs Prior +65.53%
Calls: +66.08% (Calls)
Puts: +63.50% (Puts)
Prior 7-Day Total 318,539
Calls: 218,380 (69%)
Puts: 100,159 (31%)
Prior 7-Day Average 45,505
Calls: 31,197 (69%)
Puts: 14,308 (31%)
Current vs Prior 7-Day Avg +96.71%
Calls: +127.05%
Puts: +30.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $14.04M
Calls: $12.81M (91%)
Puts: $1.22M (9%)
Prior (07/01) $3.58M
Calls: $2.51M (70%)
Puts: $1.07M (30%)
Current vs Prior +291.76%
Calls: +409.64%
Puts: +14.29%
Prior 7-Day Total $30.91M
Calls: $21.83M (71%)
Puts: $9.08M (29%)
Prior 7-Day Average $4.42M
Calls: $3.12M (71%)
Puts: $1.30M (29%)
Current vs Prior 7-Day Avg +217.82%
Calls: +310.84%
Puts: -5.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.26
Prior (07/01) 0.27
Current vs Prior -1.56%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -51.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 464,284
Calls: 294,887 (64%)
Puts: 169,397 (36%)
Prior (07/01) 440,357
Calls: 261,430 (59%)
Puts: 178,927 (41%)
Current vs Prior +5.43%
Prior 7-Day Total 3,048,513
Calls: 1,856,835 (60%)
Puts: 1,214,124 (40%)
Prior 7-Day Average 435,501
Calls: 265,262 (60%)
Puts: 173,446 (40%)
Current vs Prior 7-Day Avg +6.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 1.32% | 2.90%3.72% | 7.65%
Prior 1.73% | 2.88%-- | --
Current vs Prior +67.19% | +29.23%-- | --
Prior 7-Day Avg 2.06% | 3.11%-- | --
Current vs 7-Day Avg +40.84% | +19.74%-- | --
Prior 7-Day Eod 1.73% | 2.88%-- | --
Current vs 7-Day Eod +67.19% | +29.23%-- | --
Sentiment BEARISH--

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 20.64% | 12.19%
Calls: 23.73% | 11.30%
Puts: 20.39% | 14.90%
Current vs 7-Day Avg -41.33% | -44.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($12.81M) vs puts ($1.22M). Massive premium surge with dollar volume up 292% vs prior. Dollar volume significantly above 7-day average (218% higher). Above-average activity with volume up 66% vs prior.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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 37 of results (avg 6.2%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 1716.2516.70$16.482.7%101.003
$69.00Jul 1714.8015.25$15.033.0%101.00--
$68.00Jul 1715.7516.25$16.003.1%101.00--
$70.00Jul 1713.8014.25$14.033.2%81.0022
$72.50Jul 1711.3011.70$11.503.5%461.00160
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1715.8516.35$16.103.1%20.99--
$84.00Jul 171.161.28$1.229.8%1720.5047

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.63, cheapest $0.09)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 100.270.30$0.2910.3%3.0K0.211.7K
$85.00Jul 100.470.54$0.5113.7%1.1K0.33916
$85.00Jul 170.820.87$0.855.9%3.2K0.387.9K
$84.00Jul 100.840.96$0.9013.3%2.8K0.501.2K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 170.080.09$0.0911.1%1650.055.2K
$80.00Jul 310.590.71$0.6518.5%320.21124
$83.00Jul 170.750.87$0.8114.8%1310.37354
$84.00Jul 100.850.98$0.9214.1%3300.5117

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Jul 214.2516.25$15.2513.1%261.0028
$69.00Jul 212.8515.55$14.2019.0%301.0031
$70.00Jul 212.0014.10$13.0516.1%41.0011
$71.00Jul 210.8513.10$11.9818.8%11.00--
$72.00Jul 210.1512.10$11.1317.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 20.030.12$0.08112.5%521.003
$100.00Jul 1715.8516.35$16.103.1%20.99--
$85.00Jul 20.851.31$1.0842.6%50.97--
$90.00Jul 25.907.15$6.5319.1%20.96--
$89.00Jul 24.706.30$5.5029.1%10.94--

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 70.3K, top 22.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 171.811.90$1.864.8%22.8K0.6423.2K
$82.00Jul 21.782.17$1.9819.7%5.4K1.002.9K
$85.00Jul 170.820.87$0.855.9%3.2K0.387.9K
$86.00Jul 100.270.30$0.2910.3%3.0K0.211.7K
$84.00Jul 100.840.96$0.9013.3%2.8K0.501.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.180.23$0.2123.8%4.7K0.124.9K
$81.00Jul 170.280.39$0.3432.4%1.1K0.18212
$81.00Jul 100.110.14$0.1323.1%9410.11341
$82.00Jul 100.220.27$0.2520.0%7770.19643
$79.00Jul 100.010.05$0.03133.3%6770.03578

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 1637.5%, max 3824.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Jul 241251.0%36.0%3375.0%511
$75.00Jul 2Aug 7721.0%24.0%2904.2%928
$76.00Jul 2Jul 31757.0%26.0%2811.5%619
$71.00Jul 2Jul 171155.0%40.0%2787.5%9--
$68.00Jul 2Jul 171268.0%49.0%2487.8%3628
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 2Aug 14981.0%25.0%3824.0%10--
$70.00Jul 2Aug 141251.0%34.0%3579.4%52--
$71.00Jul 2Aug 141155.0%32.0%3509.4%38--
$76.00Jul 2Aug 14757.0%24.0%3054.2%2163
$73.00Jul 2Jul 31846.0%28.0%2921.4%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 15.67, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$89.00Jul 17$0.10$0.90$0.109.00$88.10
$83.00$84.00Aug 14$0.12$0.88$0.127.33$83.12
$88.00$90.00Jul 31$0.26$1.74$0.266.69$88.26
$87.00$88.00Jul 24$0.14$0.86$0.146.14$87.14
$89.00$90.00Aug 7$0.14$0.86$0.146.14$89.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$76.00$72.00Aug 14$0.24$3.76$0.2415.67$75.76
$82.00$81.00Jul 10$0.12$0.88$0.127.33$81.88
$81.00$80.00Jul 17$0.13$0.87$0.136.69$80.87
$77.00$76.00Aug 7$0.13$0.87$0.136.69$76.87
$81.00$80.00Jul 24$0.14$0.86$0.146.14$80.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 45.43, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$78.00Jul 24$2.85$2.85$0.1519.00$77.85
$80.00$81.00Jul 17$0.90$0.90$0.109.00$80.90
$81.00$82.00Jul 10$0.88$0.88$0.127.33$81.88
$77.00$78.00Jul 31$0.88$0.88$0.127.33$77.88
$80.00$81.00Jul 24$0.87$0.87$0.136.69$80.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$87.00Jul 17$12.72$12.72$0.2845.43$87.28
$89.00$88.00Jul 24$0.88$0.88$0.127.33$88.12
$88.00$85.00Jul 10$2.61$2.61$0.396.69$85.39
$88.00$87.00Jul 24$0.87$0.87$0.136.69$87.13
$87.00$86.00Jul 17$0.85$0.85$0.155.67$86.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Jul 2Jul 10$0.09331.0%21.0%
$76.00Jul 2Jul 10$0.10757.0%32.0%
$77.00Jul 2Jul 10$0.10559.0%35.0%
$78.00Jul 2Jul 10$0.10392.0%31.0%
$88.00Jul 10Jul 17$0.1121.0%19.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Jul 2Jul 17$0.06981.0%42.0%
$77.00Jul 2Jul 10$0.06559.0%35.0%
$80.00Jul 2Jul 10$0.06270.0%21.0%
$78.00Jul 2Jul 10$0.09392.0%31.0%
$87.00Jul 17Jul 24$0.1018.0%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 0.13% of stock, avg 7.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 2$0.03$0.08$0.11$83.89$84.110.13%
$83.00Jul 2$0.89$0.01$0.90$82.10$83.901.07%
$85.00Jul 2$0.01$1.08$1.09$83.91$86.091.30%
$84.00Jul 10$0.90$0.92$1.82$82.18$85.822.16%
$82.00Jul 2$1.98$0.01$1.99$80.01$83.992.37%
$83.00Jul 10$1.49$0.50$1.99$81.01$84.992.37%
$85.00Jul 10$0.51$1.54$2.05$82.95$87.052.44%
$82.00Jul 10$2.19$0.25$2.44$79.56$84.442.90%
$84.00Jul 17$1.28$1.22$2.50$81.50$86.502.97%
$83.00Jul 17$1.86$0.81$2.67$80.33$85.673.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.19% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$80.00Jul 10$0.09$0.07$0.16$79.84$88.16
$88.00$78.00Jul 10$0.09$0.10$0.19$77.81$88.19
$87.00$80.00Jul 10$0.14$0.07$0.21$79.79$87.21
$88.00$81.00Jul 10$0.09$0.13$0.22$80.78$88.22
$87.00$78.00Jul 10$0.14$0.10$0.24$77.76$87.24
$87.00$81.00Jul 10$0.14$0.13$0.27$80.73$87.27
$88.00$82.00Jul 10$0.09$0.25$0.34$81.66$88.34
$86.00$80.00Jul 10$0.29$0.07$0.36$79.64$86.36
$86.00$78.00Jul 10$0.29$0.10$0.39$77.61$86.39
$87.00$82.00Jul 10$0.14$0.25$0.39$81.61$87.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 8.09, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8082/83Jul 31$0.89$0.118.09$79.11$82.89
75/7678/80Aug 7$1.78$0.228.09$74.22$79.78
76/7778/80Aug 7$1.76$0.247.33$75.24$79.76
79/8081/82Aug 7$0.88$0.127.33$79.12$81.88
75/7681/82Aug 7$0.87$0.136.69$75.13$81.87
81/8284/85Aug 7$0.87$0.136.69$81.13$84.87
79/8082/83Aug 7$0.86$0.146.14$79.14$82.86
75/7682/83Aug 7$0.85$0.155.67$75.15$82.85
76/7781/82Aug 7$0.85$0.155.67$76.15$81.85
80/8183/84Jul 31$0.84$0.165.25$80.16$83.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$73.00$74.00$75.00Jul 2$0.05$0.9519.00
$80.00$81.00$82.00Jul 2$0.06$0.9415.67
$80.00$81.00$82.00Jul 17$0.06$0.9415.67
$84.00$85.00$86.00Jul 17$0.06$0.9415.67
$81.00$82.00$83.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Jul 17$0.05$0.9519.00
$74.00$75.00$76.00Jul 24$0.05$0.9519.00
$80.00$81.00$82.00Jul 10$0.06$0.9415.67
$68.00$69.00$70.00Jul 24$0.06$0.9415.67
$75.00$76.00$77.00Jul 24$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. 114 found (best net $-0.08, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Jul 2-$0.08$3.92
$87.00$90.001:2Jul 2-$0.11$2.89
$90.00$93.001:2Jul 24-$0.14$2.86
$73.00$77.501:2Jul 17-$2.07$2.43
$88.00$90.001:2Jul 31-$0.06$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$68.001:2Jul 2$0.00$2.00
$71.00$69.001:2Jul 31-$0.23$1.77
$87.00$85.001:2Jul 24-$0.28$1.72
$74.00$72.501:2Jul 17$0.00$1.50
$83.00$82.001:2Jul 10$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 1.85%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 7$1.560.431.0%1.85%2.88%3834
$85.00Aug 14$1.440.461.0%1.71%2.73%6--
$85.00Jul 31$1.300.431.0%1.55%2.57%116481
$86.00Aug 7$1.150.362.2%1.37%3.58%943
$86.00Jul 31$0.940.352.2%1.12%3.33%3080
$85.00Jul 24$0.860.391.0%1.02%2.04%339474
$85.00Jul 17$0.820.381.0%0.97%2.00%3.2K7.9K
$87.00Aug 7$0.800.293.4%0.95%4.35%2110
$87.00Aug 14$0.790.333.4%0.94%4.34%2--
$87.00Jul 31$0.680.283.4%0.81%4.21%138142

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 70,832
Total Puts 18,681
Put/Call Ratio 0.26
Net Difference 52,151

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 218,380
Total Puts 100,159
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