Tour v297
KO
THE COCA-COLA CO
$84.05 +1.31%
(7/6 18:39) ◀
|
Tuesday, July 7, 2026 (6:41pm)
January 2026
|
▶ (7/8 18:42)
◀ 7/7 18:41 ▶

Option Volume

Detail
ℹ
Current (07/07) 73,399
Calls: 48,711 (66%)
Puts: 24,688 (34%)
Prior (07/06) 39,964
Calls: 22,803 (57%)
Puts: 17,161 (43%)
Current vs Prior +83.66%
Calls: +113.62% (Calls)
Puts: +43.86% (Puts)
Prior 7-Day Total 382,438
Calls: 268,029 (70%)
Puts: 114,409 (30%)
Prior 7-Day Average 54,634
Calls: 38,289 (70%)
Puts: 16,344 (30%)
Current vs Prior 7-Day Avg +34.35%
Calls: +27.22%
Puts: +51.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $9.98M
Calls: $7.54M (76%)
Puts: $2.44M (24%)
Prior (07/06) $5.12M
Calls: $3.40M (66%)
Puts: $1.73M (34%)
Current vs Prior +94.70%
Calls: +121.73%
Puts: +41.46%
Prior 7-Day Total $42.59M
Calls: $32.96M (77%)
Puts: $9.63M (23%)
Prior 7-Day Average $6.08M
Calls: $4.71M (77%)
Puts: $1.38M (23%)
Current vs Prior 7-Day Avg +63.97%
Calls: +60.05%
Puts: +77.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.51
Prior (07/06) 0.75
Current vs Prior -32.65%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -8.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 507,305
Calls: 294,531 (58%)
Puts: 212,774 (42%)
Prior (07/06) 486,355
Calls: 278,711 (57%)
Puts: 207,644 (43%)
Current vs Prior +4.31%
Prior 7-Day Total 3,139,525
Calls: 1,884,398 (60%)
Puts: 1,255,127 (40%)
Prior 7-Day Average 448,503
Calls: 269,199 (60%)
Puts: 179,303 (40%)
Current vs Prior 7-Day Avg +13.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.44% | 3.38%3.38% | 7.85%
Prior 2.57% | 3.10%3.10% | 7.62%
Current vs Prior -5.00% | +9.07%+9.07% | +3.08%
Prior 7-Day Avg 2.22% | 3.20%3.10% | 7.62%
Current vs 7-Day Avg +9.68% | +5.48%+9.07% | +3.08%
Prior 7-Day Eod 2.57% | 3.10%-- | --
Current vs 7-Day Eod -5.00% | +9.07%-- | --
Sentiment BULLISHBEARISH

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 19.42% | 10.46%
Calls: 22.20% | 10.18%
Puts: 16.65% | 10.74%
Current vs 7-Day Avg -37.66% | -35.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($7.54M) vs puts ($2.44M). Elevated premium activity with dollar volume up 95% vs prior. Dollar volume significantly above 7-day average (64% higher). Above-average activity with volume up 84% 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 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 38 of results (avg 6.9%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 215.355.45$5.401.9%2.1K0.758.6K
$70.00Jul 1713.9514.30$14.132.5%11.0022
$74.00Jul 109.9010.25$10.073.5%11.00--
$74.00Jul 179.9510.35$10.153.9%11.001
$76.00Jul 107.908.25$8.074.3%51.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 175.806.20$6.006.7%10.944
$82.50Aug 211.661.78$1.727.0%6900.391.3K
$90.00Aug 216.056.50$6.287.2%140.8025
$89.00Jul 104.805.20$5.008.0%420.95--
$85.00Jul 171.581.72$1.658.5%4320.62262

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.64, cheapest $0.33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.350.40$0.3813.2%4.8K0.311.9K
$86.00Jul 170.430.50$0.4714.9%1.2K0.26841
$84.00Jul 100.660.78$0.7216.7%8840.512.4K
$90.00Aug 210.690.78$0.7412.2%2100.203.4K
$85.00Jul 170.750.80$0.786.4%5.6K0.388.0K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 100.310.35$0.3312.1%9820.29411
$83.00Jul 170.590.72$0.6619.7%9520.35524
$84.00Jul 100.630.76$0.7018.6%2.2K0.50167
$80.00Aug 210.921.03$0.9811.2%1.1K0.254.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Jul 1015.6016.80$16.207.4%11.00--
$70.00Jul 1012.7015.45$14.0819.5%81.00--
$71.00Jul 1012.5514.45$13.5014.1%141.002
$72.00Jul 1011.8012.85$12.338.5%181.004
$73.00Jul 1010.8011.60$11.207.1%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 104.805.20$5.008.0%420.95--
$88.00Jul 103.854.20$4.038.7%200.943
$90.00Jul 175.806.20$6.006.7%10.944
$90.00Jul 245.756.30$6.039.1%10.91--
$87.00Jul 102.883.25$3.0712.1%280.902

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 56.8K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.750.80$0.786.4%5.6K0.388.0K
$86.00Jul 100.160.20$0.1822.2%5.6K0.173.0K
$85.00Jul 100.350.40$0.3813.2%4.8K0.311.9K
$85.00Aug 212.252.36$2.304.8%2.4K0.4619.5K
$80.00Aug 215.355.45$5.401.9%2.1K0.758.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 170.340.44$0.3925.6%5.0K0.23695
$85.00Jul 101.211.44$1.3317.3%2.7K0.6917
$84.00Jul 100.630.76$0.7018.6%2.2K0.50167
$77.50Aug 210.450.62$0.5431.5%1.5K0.154.0K
$80.00Aug 210.921.03$0.9811.2%1.1K0.254.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 39.9%, max 131.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 10Aug 2151.7%24.0%115.5%16301
$92.00Jul 10Aug 750.0%24.8%101.5%26--
$74.00Jul 10Jul 2465.4%32.6%100.7%2--
$90.00Jul 10Aug 2141.7%22.7%83.8%3783.5K
$91.00Jul 10Jul 2438.5%21.4%79.8%14587
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 10Aug 2157.5%24.9%131.4%558.1K
$78.00Jul 10Aug 741.3%24.8%66.4%13897
$79.00Jul 10Aug 1436.3%21.9%66.1%30984
$72.50Jul 17Aug 2145.5%27.6%64.9%928.4K
$76.00Jul 10Aug 743.5%27.1%60.6%10956

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 34.71, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.14$4.86$0.1434.71$95.14
$92.50$95.00Aug 21$0.16$2.34$0.1614.62$92.66
$89.00$90.00Jul 31$0.10$0.90$0.109.00$89.10
$90.00$92.00Jul 31$0.20$1.80$0.209.00$90.20
$90.00$92.00Aug 7$0.22$1.78$0.228.09$90.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.11$2.39$0.1121.73$74.89
$79.00$75.00Aug 14$0.32$3.68$0.3211.50$78.68
$77.50$75.00Aug 21$0.22$2.28$0.2210.36$77.28
$81.00$80.00Jul 17$0.10$0.90$0.109.00$80.90
$79.00$77.00Jul 31$0.23$1.77$0.237.70$78.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 15.67, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$80.00Jul 17$1.88$1.88$0.1215.67$79.88
$76.00$79.00Jul 31$2.70$2.70$0.309.00$78.70
$75.00$77.50Aug 21$2.24$2.24$0.268.62$77.24
$80.00$81.00Aug 7$0.85$0.85$0.155.67$80.85
$81.00$82.00Jul 17$0.84$0.84$0.165.25$81.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$88.00Jul 24$1.83$1.83$0.1710.76$88.17
$88.00$87.00Jul 24$0.85$0.85$0.155.67$87.15
$87.50$86.00Jul 17$1.24$1.24$0.264.77$86.26
$90.00$88.00Aug 7$1.62$1.62$0.384.26$88.38
$90.00$87.50Aug 21$1.93$1.93$0.573.39$88.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.0580.7%48.8%
$74.00Jul 10Jul 17$0.0865.4%38.8%
$93.00Jul 31Aug 7$0.0825.6%24.7%
$78.00Jul 10Jul 17$0.1041.3%26.8%
$75.00Jul 17Jul 24$0.1033.2%30.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Jul 10Jul 17$0.0936.3%25.7%
$72.00Jul 31Aug 7$0.0932.8%33.2%
$74.00Jul 17Jul 31$0.1038.8%31.0%
$80.00Jul 10Jul 17$0.1330.0%23.3%
$72.50Jul 17Aug 21$0.1545.5%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 1.69% of stock, avg 5.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 10$0.72$0.70$1.42$82.58$85.421.69%
$83.00Jul 10$1.38$0.33$1.71$81.29$84.712.03%
$85.00Jul 10$0.38$1.33$1.71$83.29$86.712.03%
$86.00Jul 10$0.18$2.09$2.27$83.73$88.272.70%
$84.00Jul 17$1.19$1.12$2.31$81.69$86.312.75%
$82.00Jul 10$2.21$0.15$2.36$79.64$84.362.81%
$85.00Jul 17$0.78$1.65$2.43$82.57$87.432.89%
$83.00Jul 17$1.78$0.66$2.44$80.56$85.442.90%
$82.50Jul 17$2.17$0.51$2.68$79.82$85.183.19%
$86.00Jul 17$0.47$2.36$2.83$83.17$88.833.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.14% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$81.00Jul 10$0.06$0.06$0.12$80.88$88.12
$87.00$81.00Jul 10$0.10$0.06$0.16$80.84$87.16
$88.00$82.00Jul 10$0.06$0.15$0.21$81.79$88.21
$86.00$81.00Jul 10$0.18$0.06$0.24$80.76$86.24
$87.00$82.00Jul 10$0.10$0.15$0.25$81.75$87.25
$86.00$82.00Jul 10$0.18$0.15$0.33$81.67$86.33
$88.00$83.00Jul 10$0.06$0.33$0.39$82.61$88.39
$87.00$83.00Jul 10$0.10$0.33$0.43$82.57$87.43
$85.00$81.00Jul 10$0.38$0.06$0.44$80.56$85.44
$88.00$81.00Jul 17$0.18$0.26$0.44$80.56$88.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/85Aug 7$0.90$0.109.00$82.10$84.90
80/8182/83Jul 24$0.89$0.118.09$80.11$82.89
85/8687/88Jul 31$0.89$0.118.09$85.11$87.89
81/8283/84Aug 14$0.88$0.127.33$81.12$83.88
85/8688/89Aug 14$0.88$0.127.33$85.12$88.88
82/8385/86Aug 7$0.87$0.136.69$82.13$85.87
82/8384/85Aug 14$0.87$0.136.69$82.13$84.87
80/8183/84Aug 7$0.85$0.155.67$80.15$83.85
81/8283/84Jul 24$0.84$0.165.25$81.16$83.84
81/8283/84Jul 31$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. 77 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Jul 10$0.05$0.9519.00
$88.00$89.00$90.00Jul 24$0.05$0.9519.00
$78.00$79.00$80.00Jul 10$0.06$0.9415.67
$82.00$83.00$84.00Aug 14$0.06$0.9415.67
$77.50$80.00$82.50Aug 21$0.16$2.3414.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.11$2.3921.73
$74.00$75.00$76.00Jul 17$0.05$0.9519.00
$82.00$83.00$84.00Aug 7$0.05$0.9519.00
$80.00$81.00$82.00Jul 10$0.06$0.9415.67
$79.00$80.00$81.00Jul 17$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. 110 found (best net $-0.06, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$95.001:2Jul 17-$0.04$3.96
$91.00$95.001:2Jul 24-$0.13$3.87
$90.00$92.501:2Aug 21-$0.06$2.44
$92.50$95.001:2Aug 21-$0.08$2.42
$87.50$90.001:2Aug 21-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 24-$0.06$4.94
$72.50$70.001:2Aug 21-$0.05$2.45
$75.00$72.501:2Aug 21-$0.10$2.40
$77.50$75.001:2Aug 21-$0.10$2.40
$80.00$77.501:2Aug 21-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.68%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$2.250.461.1%2.68%3.81%2.4K19.5K
$85.00Aug 14$1.870.461.1%2.22%3.36%2--
$85.00Aug 7$1.670.451.1%1.99%3.12%38419
$85.00Jul 31$1.480.441.1%1.76%2.89%2111.1K
$86.00Aug 14$1.440.402.3%1.71%4.03%46
$87.50Aug 21$1.280.324.1%1.52%5.63%3355.5K
$86.00Aug 7$1.170.382.3%1.39%3.71%1957
$87.00Aug 14$1.170.343.5%1.39%4.90%496
$86.00Jul 31$1.160.372.3%1.38%3.70%13599
$85.00Jul 24$1.050.421.1%1.25%2.38%2351.1K

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 48,711
Total Puts 24,688
Put/Call Ratio 0.51
Net Difference 24,023

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 268,029
Total Puts 114,409
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