Tour v294
KO
THE COCA-COLA CO
$82.96 -1.40%
$83.11 (+0.18%)🌙
as of 07/06 06:39 PM
(7/2 18:38) ◀
|
Monday, July 6, 2026 (6:39pm)
January 2026
|
▶ (7/7 18:41)
◀ 7/6 18:39 ▶

Option Volume

Detail
ℹ
Current (07/06) 39,964
Calls: 22,803 (57%)
Puts: 17,161 (43%)
Prior (07/02) 89,513
Calls: 70,832 (79%)
Puts: 18,681 (21%)
Current vs Prior -55.35%
Calls: -67.81% (Calls)
Puts: -8.14% (Puts)
Prior 7-Day Total 342,474
Calls: 245,226 (72%)
Puts: 97,248 (28%)
Prior 7-Day Average 57,079
Calls: 35,032 (72%)
Puts: 13,892 (28%)
Current vs Prior 7-Day Avg -29.98%
Calls: -34.91%
Puts: +23.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $5.12M
Calls: $3.40M (66%)
Puts: $1.73M (34%)
Prior (07/02) $14.04M
Calls: $12.81M (91%)
Puts: $1.22M (9%)
Current vs Prior -63.49%
Calls: -73.48%
Puts: +41.30%
Prior 7-Day Total $37.47M
Calls: $29.56M (79%)
Puts: $7.90M (21%)
Prior 7-Day Average $6.24M
Calls: $4.22M (79%)
Puts: $1.13M (21%)
Current vs Prior 7-Day Avg -17.94%
Calls: -19.52%
Puts: +52.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.75
Prior (07/02) 0.26
Current vs Prior +185.35%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +45.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 486,355
Calls: 278,711 (57%)
Puts: 207,644 (43%)
Prior (07/02) 464,284
Calls: 294,887 (64%)
Puts: 169,397 (36%)
Current vs Prior +4.75%
Prior 7-Day Total 2,653,170
Calls: 1,605,687 (61%)
Puts: 1,047,483 (39%)
Prior 7-Day Average 442,195
Calls: 267,614 (61%)
Puts: 174,580 (39%)
Current vs Prior 7-Day Avg +9.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.57% | 3.10%3.10% | 7.62%
Prior 2.90% | 3.72%-- | --
Current vs Prior -11.46% | -16.72%-- | --
Prior 7-Day Avg 2.17% | 3.22%-- | --
Current vs 7-Day Avg +18.51% | -3.82%-- | --
Prior 7-Day Eod 2.90% | 3.72%-- | --
Current vs 7-Day Eod -11.46% | -16.72%-- | --
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 20.64% | 11.08%
Calls: 23.02% | 10.91%
Puts: 18.27% | 11.25%
Current vs 7-Day Avg -41.34% | -39.17%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.40M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 55% vs prior. P/C ratio rising 185% - increased hedging/bearish positioning.

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 NEUTRAL
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 29 of results (avg 6.8%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 1010.9011.20$11.052.7%11.00--
$72.50Jul 1710.4510.80$10.633.3%10.98--
$70.00Aug 713.0013.65$13.334.9%41.00--
$75.00Jul 248.008.45$8.235.5%340.9712
$71.00Jul 1011.9012.60$12.255.7%20.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 176.907.20$7.054.3%11.003
$88.00Jul 104.855.20$5.037.0%21.002
$84.00Jul 171.611.73$1.677.2%2040.63188
$87.00Jul 103.854.15$4.007.5%30.95--
$83.00Jul 171.061.15$1.118.1%2530.50416

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.61, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.150.18$0.1618.8%1.6K0.161.3K
$84.00Jul 100.360.42$0.3915.4%1.3K0.312.2K
$85.00Jul 170.410.48$0.4415.9%1.6K0.268.0K
$84.00Jul 170.710.78$0.759.3%2670.372.5K
$83.00Jul 100.720.82$0.7713.0%1.2K0.506.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 100.330.40$0.3718.9%7180.301.1K
$82.00Jul 170.630.72$0.6813.2%7790.35344
$83.00Jul 100.690.82$0.7517.3%6650.50215
$82.50Jul 170.820.93$0.8812.5%1500.42671
$82.00Jul 240.881.03$0.9615.6%3200.38162

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 713.0013.65$13.334.9%41.00--
$72.00Jul 1010.9011.20$11.052.7%11.00--
$70.00Jul 1012.8013.65$13.236.4%10.991
$71.00Jul 1011.9012.60$12.255.7%20.99--
$68.00Jul 1014.2515.15$14.706.1%70.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 104.855.20$5.037.0%21.002
$90.00Jul 176.907.20$7.054.3%11.003
$87.00Jul 103.854.15$4.007.5%30.95--
$86.00Jul 102.913.25$3.0811.0%10.92--
$85.00Jul 102.012.31$2.1613.9%70.8414

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 25.6K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.410.48$0.4415.9%1.6K0.268.0K
$85.00Jul 100.150.18$0.1618.8%1.6K0.161.3K
$82.00Jul 101.321.43$1.388.0%1.3K0.706.3K
$84.00Jul 100.360.42$0.3915.4%1.3K0.312.2K
$83.00Jul 100.720.82$0.7713.0%1.2K0.506.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 100.130.19$0.1637.5%9630.15934
$80.00Jul 100.050.12$0.0977.8%9240.08572
$82.00Jul 170.630.72$0.6813.2%7790.35344
$77.00Jul 100.010.05$0.03133.3%7720.03699
$80.00Jul 170.200.29$0.2536.0%7400.158.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 33.9%, max 111.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 765.7%31.1%111.1%51
$93.00Jul 10Aug 741.8%25.2%65.7%2--
$92.00Jul 10Jul 3138.2%25.2%51.8%91
$78.00Jul 10Aug 1431.6%21.7%45.5%32118
$91.00Jul 10Jul 2434.6%24.7%40.0%720
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Jul 10Aug 1457.1%27.5%107.3%2541
$75.00Jul 10Aug 1445.1%24.8%82.4%19--
$72.00Jul 10Aug 1451.5%29.1%77.1%398
$76.00Jul 10Aug 1439.9%22.9%74.2%5753
$77.00Jul 10Aug 1437.1%22.5%65.1%776699

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 19.00, avg 3.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$93.00Aug 7$0.15$2.85$0.1519.00$90.15
$88.00$95.00Aug 14$0.56$6.44$0.5611.50$88.56
$86.00$87.00Jul 17$0.11$0.89$0.118.09$86.11
$88.00$89.00Jul 31$0.11$0.89$0.118.09$88.11
$89.00$90.00Jul 31$0.11$0.89$0.118.09$89.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$76.00$75.00Aug 7$0.11$0.89$0.118.09$75.89
$78.00$77.00Aug 7$0.11$0.89$0.118.09$77.89
$77.00$76.00Aug 14$0.12$0.88$0.127.33$76.88
$78.00$77.00Jul 31$0.13$0.87$0.136.69$77.87
$78.00$77.00Aug 14$0.13$0.87$0.136.69$77.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 15.67, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$79.00Jul 24$3.76$3.76$0.2415.67$78.76
$74.00$78.00Jul 31$3.73$3.73$0.2713.81$77.73
$78.00$80.00Jul 17$1.83$1.83$0.1710.76$79.83
$70.00$81.00Aug 7$9.88$9.88$1.128.82$79.88
$79.00$80.00Jul 24$0.87$0.87$0.136.69$79.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Jul 17$4.67$4.67$0.3314.15$85.33
$85.00$84.00Jul 10$0.79$0.79$0.213.76$84.21
$86.00$84.00Jul 24$1.47$1.47$0.532.77$84.53
$85.00$84.00Jul 17$0.71$0.71$0.292.45$84.29
$84.00$83.00Jul 10$0.62$0.62$0.381.63$83.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 10Jul 17$0.0728.1%22.2%
$70.00Jul 10Aug 7$0.1065.7%31.1%
$78.00Jul 10Jul 17$0.1031.6%23.5%
$87.00Jul 10Jul 17$0.1225.8%21.4%
$92.00Jul 10Jul 31$0.1438.2%25.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 10Jul 17$0.0537.1%26.2%
$78.00Jul 10Jul 17$0.0631.6%23.5%
$69.00Jul 24Jul 31$0.0641.7%39.7%
$72.00Jul 10Jul 24$0.0751.5%34.7%
$70.00Jul 17Jul 31$0.1041.2%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.83% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 10$0.77$0.75$1.52$81.48$84.521.83%
$82.00Jul 10$1.38$0.37$1.75$80.25$83.752.11%
$84.00Jul 10$0.39$1.37$1.76$82.24$85.762.12%
$83.00Jul 17$1.18$1.11$2.29$80.71$85.292.76%
$85.00Jul 10$0.16$2.16$2.32$82.68$87.322.80%
$81.00Jul 10$2.18$0.16$2.34$78.66$83.342.82%
$82.50Jul 17$1.46$0.88$2.34$80.16$84.842.82%
$84.00Jul 17$0.75$1.67$2.42$81.58$86.422.92%
$82.00Jul 17$1.76$0.68$2.44$79.56$84.442.94%
$85.00Jul 17$0.44$2.38$2.82$82.18$87.823.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.20% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$80.00Jul 10$0.08$0.09$0.17$79.83$86.17
$86.00$81.00Jul 10$0.08$0.16$0.24$80.76$86.24
$85.00$80.00Jul 10$0.16$0.09$0.25$79.75$85.25
$85.00$81.00Jul 10$0.16$0.16$0.32$80.68$85.32
$87.50$80.00Jul 17$0.13$0.25$0.38$79.62$87.88
$87.00$80.00Jul 17$0.15$0.25$0.40$79.60$87.40
$86.00$82.00Jul 10$0.08$0.37$0.45$81.55$86.45
$84.00$80.00Jul 10$0.39$0.09$0.48$79.52$84.48
$88.00$79.00Jul 24$0.21$0.28$0.49$78.51$88.49
$86.00$80.00Jul 17$0.26$0.25$0.51$79.49$86.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 9.00, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8485/86Jul 31$0.90$0.109.00$83.10$85.90
76/7778/80Aug 14$1.77$0.237.70$75.23$79.77
79/8081/82Jul 24$0.88$0.127.33$79.12$81.88
79/8081/82Jul 31$0.87$0.136.69$79.13$81.87
77/7881/82Aug 14$0.87$0.136.69$77.13$81.87
81/8283/84Aug 14$0.87$0.136.69$81.13$83.87
77/7880/81Jul 31$0.86$0.146.14$77.14$80.86
76/7781/82Aug 14$0.86$0.146.14$76.14$81.86
80/8182/83Aug 14$0.86$0.146.14$80.14$82.86
83/8485/86Aug 7$0.85$0.155.67$83.15$85.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Jul 24$0.06$0.9415.67
$86.00$87.00$88.00Jul 24$0.06$0.9415.67
$82.00$83.00$84.00Jul 31$0.06$0.9415.67
$85.00$86.00$87.00Aug 14$0.06$0.9415.67
$85.00$86.00$87.00Jul 17$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Jul 24$0.05$0.9519.00
$78.00$79.00$80.00Jul 10$0.06$0.9415.67
$79.00$80.00$81.00Jul 17$0.06$0.9415.67
$78.00$79.00$80.00Jul 24$0.06$0.9415.67
$79.00$80.00$81.00Jul 31$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. 103 found (best net $-0.73, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$77.501:2Jul 17-$0.73$4.27
$72.00$77.001:2Jul 10-$1.05$3.95
$75.00$79.001:2Jul 24-$0.71$3.29
$90.00$93.001:2Aug 7-$0.03$2.97
$92.00$95.001:2Jul 31-$0.09$2.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$73.001:2Jul 10-$0.04$1.96
$74.00$72.001:2Jul 31-$0.04$1.96
$71.00$69.001:2Jul 24-$0.05$1.95
$74.00$72.001:2Jul 24-$0.07$1.93
$75.00$73.001:2Aug 14-$0.17$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.74%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Aug 14$2.270.510.1%2.74%2.78%92
$83.00Aug 7$2.070.510.1%2.50%2.54%25507
$83.00Jul 31$1.910.520.1%2.30%2.35%170302
$84.00Aug 14$1.790.451.2%2.16%3.41%41
$84.00Aug 7$1.590.441.2%1.92%3.17%1617
$84.00Jul 31$1.430.441.2%1.72%2.98%3598
$83.00Jul 24$1.390.510.1%1.68%1.72%63585
$85.00Aug 14$1.380.382.5%1.66%4.12%86
$85.00Aug 7$1.200.372.5%1.45%3.91%41152
$83.00Jul 17$1.140.500.1%1.37%1.42%1.0K11.1K

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 22,803
Total Puts 17,161
Put/Call Ratio 0.75
Net Difference 5,642

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 245,226
Total Puts 97,248
Average Put/Call Ratio 0.52
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