Tour v303
KO
THE COCA-COLA CO
$83.40 -0.77%
$83.69 (+0.35%)🌙
as of 07/08 06:42 PM
(7/7 18:41) ◀
|
Wednesday, July 8, 2026 (6:42pm)
January 2026
|
▶ (7/9 18:41)
◀ 7/8 18:42 ▶

Option Volume

Detail
ℹ
Current (07/08) 37,519
Calls: 21,197 (56%)
Puts: 16,322 (44%)
Prior (07/07) 73,399
Calls: 48,711 (66%)
Puts: 24,688 (34%)
Current vs Prior -48.88%
Calls: -56.48% (Calls)
Puts: -33.89% (Puts)
Prior 7-Day Total 426,766
Calls: 300,149 (70%)
Puts: 126,617 (30%)
Prior 7-Day Average 60,966
Calls: 42,878 (70%)
Puts: 18,088 (30%)
Current vs Prior 7-Day Avg -38.46%
Calls: -50.56%
Puts: -9.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $4.66M
Calls: $2.81M (60%)
Puts: $1.85M (40%)
Prior (07/07) $9.98M
Calls: $7.54M (76%)
Puts: $2.44M (24%)
Current vs Prior -53.31%
Calls: -62.72%
Puts: -24.26%
Prior 7-Day Total $49.04M
Calls: $38.20M (78%)
Puts: $10.84M (22%)
Prior 7-Day Average $7.01M
Calls: $5.46M (78%)
Puts: $1.55M (22%)
Current vs Prior 7-Day Avg -33.52%
Calls: -48.53%
Puts: +19.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.77
Prior (07/07) 0.51
Current vs Prior +51.93%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +48.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08) 476,491
Calls: 278,152 (58%)
Puts: 198,339 (42%)
Prior (07/07) 507,305
Calls: 294,531 (58%)
Puts: 212,774 (42%)
Current vs Prior -6.07%
Prior 7-Day Total 3,231,179
Calls: 1,924,541 (60%)
Puts: 1,306,638 (40%)
Prior 7-Day Average 461,597
Calls: 274,934 (60%)
Puts: 186,662 (40%)
Current vs Prior 7-Day Avg +3.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.12% | 3.19%3.19% | 7.67%
Prior 2.44% | 3.38%3.38% | 7.85%
Current vs Prior -12.99% | -5.61%-5.61% | -2.27%
Prior 7-Day Avg 2.34% | 3.27%3.24% | 7.74%
Current vs 7-Day Avg -9.29% | -2.32%-1.51% | -0.79%
Prior 7-Day Eod 2.44% | 3.38%-- | --
Current vs 7-Day Eod -12.99% | -5.61%-- | --
Sentiment BULLISHBULLISH

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 14.51% | 9.09%
Calls: 18.50% | 8.11%
Puts: 10.51% | 10.08%
Current vs 7-Day Avg -16.52% | -25.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($2.81M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 49% vs prior. P/C ratio rising 52% - 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 45 of results (avg 7.5%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1713.3513.75$13.553.0%30.9921
$80.00Aug 214.905.10$5.004.0%3630.729.1K
$75.00Jul 178.358.75$8.554.7%10.98--
$68.00Jul 3115.2516.00$15.634.8%21.00--
$77.50Jul 176.006.30$6.154.9%20.952.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.053.25$3.156.3%300.58998
$84.00Jul 100.890.95$0.926.5%9640.64958
$87.50Aug 214.554.90$4.727.4%40.71--
$85.00Aug 72.773.00$2.898.0%40.60--
$85.00Jul 171.892.05$1.978.1%400.71343

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.71, cheapest $0.37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 100.340.39$0.3713.5%1.1K0.362.3K
$85.00Jul 170.470.55$0.5115.7%2.4K0.308.7K
$86.00Jul 240.490.58$0.5317.0%440.25832
$90.00Aug 210.570.65$0.6113.1%1580.183.4K
$88.00Aug 70.640.73$0.6913.0%1980.22329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 100.360.40$0.3810.5%8980.38731
$83.00Jul 170.730.87$0.8017.5%1.5K0.42963
$82.00Jul 240.750.90$0.8318.1%680.34--
$80.00Aug 70.760.91$0.8417.9%140.2555
$84.00Jul 100.890.95$0.926.5%9640.64958

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Jul 3115.2516.00$15.634.8%21.00--
$67.50Aug 2116.0017.95$16.9811.5%11.00--
$72.00Jul 1011.1512.45$11.8011.0%41.0011
$70.00Jul 1013.2514.50$13.889.0%30.995
$71.00Jul 1012.1513.35$12.759.4%20.999
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 103.353.85$3.6013.9%30.97--
$86.00Jul 102.412.75$2.5813.2%20.95--
$88.00Jul 174.354.85$4.6010.9%10.93--
$85.00Jul 101.501.81$1.6618.7%4.3K0.841.0K
$86.00Jul 172.582.97$2.7814.0%50.82--

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 30.6K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.470.55$0.5115.7%2.4K0.308.7K
$85.00Jul 100.120.17$0.1533.3%2.0K0.172.3K
$86.00Jul 100.040.06$0.0540.0%1.8K0.075.5K
$84.00Jul 170.820.90$0.869.3%1.5K0.432.4K
$83.00Jul 171.301.40$1.357.4%1.3K0.5810.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 101.501.81$1.6618.7%4.3K0.841.0K
$83.00Jul 170.730.87$0.8017.5%1.5K0.42963
$82.50Jul 170.540.67$0.6121.3%1.5K0.35866
$84.00Jul 100.890.95$0.926.5%9640.64958
$83.00Jul 100.360.40$0.3810.5%8980.38731

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 55.8%, max 220.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 2196.5%30.1%220.3%41.1K
$68.00Jul 10Jul 31123.1%42.1%192.6%3--
$72.00Jul 10Jul 3176.2%32.2%136.7%511
$90.00Jul 10Aug 2145.1%22.8%98.1%1693.4K
$78.00Jul 10Jul 2447.1%24.5%92.0%7234
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 10Aug 1479.3%26.7%197.5%434
$75.00Jul 10Aug 2157.0%24.5%132.5%178.1K
$76.00Jul 10Aug 1450.6%23.5%115.4%53
$78.00Jul 10Aug 1447.1%24.1%95.7%30721
$79.00Jul 10Aug 1438.2%22.7%68.1%4980

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 35.36, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 14$0.26$4.74$0.2618.23$90.26
$92.50$95.00Aug 21$0.17$2.33$0.1713.71$92.67
$90.00$92.00Aug 7$0.14$1.86$0.1413.29$90.14
$90.00$92.50Aug 21$0.27$2.23$0.278.26$90.27
$86.00$87.00Jul 17$0.11$0.89$0.118.09$86.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.00$69.00Aug 7$0.22$7.78$0.2235.36$76.78
$75.00$72.50Aug 21$0.14$2.36$0.1416.86$74.86
$77.50$75.00Aug 21$0.25$2.25$0.259.00$77.25
$81.00$80.00Jul 17$0.11$0.89$0.118.09$80.89
$77.00$76.00Jul 31$0.11$0.89$0.118.09$76.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 12.33, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$78.00Jul 24$1.85$1.85$0.1512.33$77.85
$75.00$77.50Aug 21$2.25$2.25$0.259.00$77.25
$80.00$81.00Jul 17$0.88$0.88$0.127.33$80.88
$78.00$82.00Jul 24$3.50$3.50$0.507.00$81.50
$75.00$79.00Jul 31$3.50$3.50$0.507.00$78.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$86.00Jul 17$1.82$1.82$0.1810.11$86.18
$86.00$85.00Jul 17$0.81$0.81$0.194.26$85.19
$86.00$85.00Jul 24$0.79$0.79$0.213.76$85.21
$85.00$84.00Jul 10$0.74$0.74$0.262.85$84.26
$86.00$85.00Aug 14$0.71$0.71$0.292.45$85.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 10Jul 17$0.0639.4%24.9%
$88.00Jul 10Jul 17$0.0935.3%23.7%
$87.00Jul 10Jul 17$0.1533.2%22.6%
$92.00Jul 17Aug 7$0.2129.4%24.7%
$80.00Jul 10Jul 17$0.2231.9%22.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Jul 10Jul 17$0.0538.2%22.4%
$77.00Jul 17Jul 24$0.0627.5%24.4%
$80.00Jul 10Jul 17$0.1231.9%22.2%
$70.00Jul 17Aug 21$0.1446.9%30.1%
$72.50Jul 17Aug 21$0.1644.1%26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 1.47% of stock, avg 6.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 10$0.85$0.38$1.23$81.77$84.231.47%
$84.00Jul 10$0.37$0.92$1.29$82.71$85.291.55%
$82.00Jul 10$1.62$0.14$1.76$80.24$83.762.11%
$85.00Jul 10$0.15$1.66$1.81$83.19$86.812.17%
$83.00Jul 17$1.35$0.80$2.15$80.85$85.152.58%
$84.00Jul 17$0.86$1.31$2.17$81.83$86.172.60%
$82.50Jul 17$1.67$0.61$2.28$80.22$84.782.73%
$82.00Jul 17$2.02$0.46$2.48$79.52$84.482.97%
$85.00Jul 17$0.51$1.97$2.48$82.52$87.482.97%
$81.00Jul 10$2.55$0.06$2.61$78.39$83.613.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.13% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$81.00Jul 10$0.05$0.06$0.11$80.89$86.11
$86.00$82.00Jul 10$0.05$0.14$0.19$81.81$86.19
$85.00$81.00Jul 10$0.15$0.06$0.21$80.79$85.21
$85.00$82.00Jul 10$0.15$0.14$0.29$81.71$85.29
$87.50$80.00Jul 17$0.16$0.15$0.31$79.69$87.81
$87.00$80.00Jul 17$0.18$0.15$0.33$79.67$87.33
$95.00$72.50Aug 21$0.17$0.20$0.37$72.13$95.37
$87.50$81.00Jul 17$0.16$0.26$0.42$80.58$87.92
$84.00$81.00Jul 10$0.37$0.06$0.43$80.57$84.43
$86.00$83.00Jul 10$0.05$0.38$0.43$82.57$86.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 8.09, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7980/81Aug 14$0.89$0.118.09$78.11$80.89
80/8182/83Jul 31$0.88$0.127.33$80.12$82.88
81/8283/84Jul 24$0.87$0.136.69$81.13$83.87
83/8485/86Jul 24$0.87$0.136.69$83.13$85.87
79/8081/82Jul 31$0.86$0.146.14$79.14$81.86
79/8082/83Jul 31$0.86$0.146.14$79.14$82.86
79/8081/82Aug 7$0.86$0.146.14$79.14$81.86
81/8284/85Aug 14$0.86$0.146.14$81.14$84.86
78/7981/82Aug 7$0.85$0.155.67$78.15$81.85
79/8081/82Aug 14$0.85$0.155.67$79.15$81.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.10$2.4024.00
$90.00$92.50$95.00Aug 21$0.10$2.4024.00
$80.00$81.00$82.00Jul 10$0.05$0.9519.00
$84.00$85.00$86.00Jul 24$0.06$0.9415.67
$86.00$87.00$88.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.10$2.4024.00
$72.50$75.00$77.50Aug 21$0.11$2.3921.73
$80.00$81.00$82.00Jul 10$0.05$0.9519.00
$81.00$82.00$83.00Aug 7$0.05$0.9519.00
$78.00$79.00$80.00Aug 14$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-0.01, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.01$4.99
$75.00$80.001:2Aug 7-$0.37$4.63
$74.00$78.001:2Jul 10-$1.15$2.85
$92.50$95.001:2Aug 21$0.00$2.50
$90.00$92.501:2Aug 21-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$71.001:2Jul 31-$0.02$3.98
$72.00$69.001:2Aug 14-$0.09$2.91
$72.50$70.001:2Jul 17$0.00$2.50
$75.00$72.501:2Aug 21-$0.06$2.44
$80.00$77.501:2Aug 21-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.57%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 14$2.140.480.7%2.57%3.29%44
$85.00Aug 21$1.950.421.9%2.34%4.26%30820.6K
$84.00Jul 31$1.610.460.7%1.93%2.65%75128
$85.00Aug 14$1.580.411.9%1.89%3.81%913
$85.00Aug 7$1.380.401.9%1.65%3.57%7421
$85.00Jul 31$1.290.391.9%1.55%3.47%2451.2K
$86.00Aug 14$1.170.353.1%1.40%4.52%3--
$84.00Jul 24$1.070.450.7%1.28%2.00%115397
$86.00Aug 7$1.070.343.1%1.28%4.40%262
$87.50Aug 21$1.070.284.9%1.28%6.20%2985.6K

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 21,197
Total Puts 16,322
Put/Call Ratio 0.77
Net Difference 4,875

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 300,149
Total Puts 126,617
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