Tour v309
KO
THE COCA-COLA CO
$83.49 +1.04%
$83.45 (-0.05%)🌙
as of 07/10 06:42 PM
(7/9 18:41) ◀
|
Friday, July 10, 2026 (6:42pm)
January 2026
|
▶ (7/13 09:35)
◀ 7/10 18:42 ▶

Option Volume

Detail
ℹ
Current (07/10) 69,608
Calls: 55,726 (80%)
Puts: 13,882 (20%)
Prior (07/09) 35,082
Calls: 22,388 (64%)
Puts: 12,694 (36%)
Current vs Prior +98.42%
Calls: +148.91% (Calls)
Puts: +9.36% (Puts)
Prior 7-Day Total 388,174
Calls: 276,284 (71%)
Puts: 111,890 (29%)
Prior 7-Day Average 55,453
Calls: 39,469 (71%)
Puts: 15,984 (29%)
Current vs Prior 7-Day Avg +25.53%
Calls: +41.19%
Puts: -13.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $6.81M
Calls: $5.31M (78%)
Puts: $1.50M (22%)
Prior (07/09) $5.13M
Calls: $3.51M (69%)
Puts: $1.61M (31%)
Current vs Prior +32.91%
Calls: +51.19%
Puts: -6.86%
Prior 7-Day Total $47.09M
Calls: $36.19M (77%)
Puts: $10.91M (23%)
Prior 7-Day Average $6.73M
Calls: $5.17M (77%)
Puts: $1.56M (23%)
Current vs Prior 7-Day Avg +1.26%
Calls: +2.70%
Puts: -3.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.25
Prior (07/09) 0.57
Current vs Prior -56.06%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -48.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 478,589
Calls: 303,065 (63%)
Puts: 175,524 (37%)
Prior (07/09) 497,093
Calls: 287,715 (58%)
Puts: 209,378 (42%)
Current vs Prior -3.72%
Prior 7-Day Total 3,309,760
Calls: 1,942,427 (59%)
Puts: 1,367,333 (41%)
Prior 7-Day Average 472,822
Calls: 277,489 (59%)
Puts: 195,333 (41%)
Current vs Prior 7-Day Avg +1.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.17% | 2.66%2.66% | 7.43%
Prior 1.75% | 2.58%2.58% | 7.65%
Current vs Prior +51.53% | +41.72%+3.15% | -2.91%
Prior 7-Day Avg 2.21% | 3.13%3.06% | 7.70%
Current vs 7-Day Avg +20.47% | +16.67%-13.13% | -3.54%
Prior 7-Day Eod 1.75% | 2.58%-- | --
Current vs 7-Day Eod +51.53% | +41.72%-- | --
Sentiment BEARISHBEARISH

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 12.11% | 6.74%
Calls: 17.24% | 5.79%
Puts: 6.98% | 7.69%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($5.31M) vs puts ($1.50M). Above-average activity with volume up 98% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (55,726 calls vs 13,882 puts). P/C ratio dropping 56% - sentiment shifting bullish.

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 54 of results (avg 6.9%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 214.804.95$4.883.1%2060.739.4K
$82.50Aug 213.103.20$3.153.2%2020.587.2K
$72.50Jul 1710.8511.20$11.023.2%101.00155
$70.00Jul 1013.2013.70$13.453.7%41.006
$71.00Jul 2412.3512.85$12.604.0%30.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.003.10$3.053.3%2740.581.0K
$85.00Aug 72.662.77$2.724.0%110.61--
$84.00Aug 72.112.20$2.164.2%30.5314
$82.50Aug 211.781.86$1.824.4%1.5K0.421.7K
$83.00Aug 71.621.72$1.676.0%230.45--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.62, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 170.150.16$0.166.3%5.7K0.141.6K
$85.00Jul 170.280.32$0.3013.3%2.2K0.249.1K
$88.00Jul 310.410.48$0.4415.9%390.18460
$90.00Aug 210.500.58$0.5414.8%6210.173.5K
$84.00Jul 170.570.63$0.6010.0%6.5K0.412.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 170.390.45$0.4214.3%6370.312.1K
$79.00Aug 70.500.59$0.5416.7%10.18--
$82.00Jul 240.520.63$0.5719.3%780.30374
$83.00Jul 170.540.65$0.6018.3%3600.401.6K
$80.00Aug 70.680.78$0.7313.7%160.2477

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 1016.0517.65$16.859.5%21.001
$68.00Jul 1015.1016.70$15.9010.1%31.00--
$69.00Jul 1014.1515.60$14.889.7%21.00--
$70.00Jul 1013.2013.70$13.453.7%41.006
$71.00Jul 1012.1012.80$12.455.6%71.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 109.1510.15$9.6510.4%10.99--
$90.00Jul 106.156.75$6.459.3%20.99--
$87.00Jul 103.353.70$3.539.9%50.993
$92.00Jul 108.208.75$8.486.5%50.98--
$85.00Jul 101.391.70$1.5520.0%710.981.7K

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 56.5K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 100.370.61$0.4949.0%7.2K1.007.2K
$84.00Jul 170.570.63$0.6010.0%6.5K0.412.9K
$86.00Jul 170.150.16$0.166.3%5.7K0.141.6K
$82.00Jul 101.301.61$1.4621.2%5.6K1.006.3K
$87.50Jul 170.050.07$0.0633.3%3.6K0.064.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 211.781.86$1.824.4%1.5K0.421.7K
$82.00Jul 170.260.33$0.3023.3%8390.244.9K
$84.00Jul 241.331.63$1.4820.3%7810.55261
$80.00Aug 210.981.06$1.027.8%7040.275.5K
$83.00Jul 100.000.01$0.01100.0%6650.04872

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 905.5%, max 3173.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$69.00Jul 10Aug 71136.5%34.7%3173.5%42
$70.00Jul 10Aug 21927.7%29.1%3092.0%61.1K
$75.00Jul 10Aug 21688.2%25.2%2636.4%175.4K
$77.00Jul 10Aug 14543.0%25.3%2044.7%516
$71.00Jul 10Jul 24857.3%40.6%2013.6%1011
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Jul 10Aug 14837.2%30.7%2627.9%3763
$92.00Jul 10Aug 14591.0%24.9%2273.0%6--
$77.00Jul 10Aug 14543.0%25.3%2044.7%392
$90.00Jul 10Aug 21396.7%22.1%1691.2%1735
$79.00Jul 10Aug 14303.3%22.0%1279.4%19--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 44.45, avg 5.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.11$4.89$0.1144.45$95.11
$92.50$95.00Aug 21$0.15$2.35$0.1515.67$92.65
$90.00$92.50Aug 21$0.24$2.26$0.249.42$90.24
$89.00$90.00Jul 31$0.11$0.89$0.118.09$89.11
$88.00$89.00Aug 7$0.11$0.89$0.118.09$88.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$69.00Jul 31$0.14$5.86$0.1441.86$74.86
$73.00$70.00Aug 7$0.13$2.87$0.1322.08$72.87
$72.50$70.00Aug 21$0.11$2.39$0.1121.73$72.39
$75.00$72.50Aug 21$0.12$2.38$0.1219.83$74.88
$77.50$75.00Aug 21$0.25$2.25$0.259.00$77.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 32.33, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 7$4.85$4.85$0.1532.33$74.85
$67.50$70.00Aug 21$2.37$2.37$0.1318.23$69.87
$72.50$75.00Aug 21$2.37$2.37$0.1318.23$74.87
$75.00$76.00Jul 10$0.90$0.90$0.109.00$75.90
$80.00$81.00Jul 17$0.90$0.90$0.109.00$80.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Jul 24$0.90$0.90$0.109.00$87.10
$86.00$85.00Jul 17$0.85$0.85$0.155.67$85.15
$92.00$84.00Aug 14$6.29$6.29$1.713.68$85.71
$88.00$85.00Jul 31$2.33$2.33$0.673.48$85.67
$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. 37 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 10Jul 17$0.06234.8%20.1%
$91.00Jul 24Jul 31$0.0624.8%23.6%
$75.00Jul 10Jul 17$0.07688.2%34.3%
$77.00Jul 10Jul 24$0.10543.0%24.5%
$96.00Jul 24Jul 31$0.1036.4%35.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 10Jul 17$0.07234.8%20.1%
$75.00Jul 17Jul 24$0.0734.3%32.3%
$92.00Jul 10Aug 14$0.12591.0%24.9%
$81.00Jul 10Jul 17$0.13178.6%19.1%
$74.00Jul 24Aug 7$0.1535.2%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 0.60% of stock, avg 6.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 10$0.49$0.01$0.50$82.50$83.500.60%
$84.00Jul 10$0.01$0.49$0.50$83.50$84.500.60%
$82.00Jul 10$1.46$0.01$1.47$80.53$83.471.76%
$85.00Jul 10$0.01$1.55$1.56$83.44$86.561.87%
$84.00Jul 17$0.60$1.09$1.69$82.31$85.692.02%
$83.00Jul 17$1.13$0.60$1.73$81.27$84.732.07%
$82.50Jul 17$1.44$0.42$1.86$80.64$84.362.23%
$82.00Jul 17$1.81$0.30$2.11$79.89$84.112.53%
$85.00Jul 17$0.30$1.81$2.11$82.89$87.112.53%
$81.00Jul 10$2.46$0.01$2.47$78.53$83.472.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.14% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$80.00Jul 17$0.06$0.06$0.12$79.88$87.62
$87.00$80.00Jul 17$0.07$0.06$0.13$79.87$87.13
$87.50$81.00Jul 17$0.06$0.14$0.20$80.80$87.70
$87.00$81.00Jul 17$0.07$0.14$0.21$80.79$87.21
$86.00$80.00Jul 17$0.16$0.06$0.22$79.78$86.22
$86.00$81.00Jul 17$0.16$0.14$0.30$80.70$86.30
$88.00$79.00Jul 24$0.17$0.16$0.33$78.67$88.33
$85.00$80.00Jul 17$0.30$0.06$0.36$79.64$85.36
$87.50$82.00Jul 17$0.06$0.30$0.36$81.64$87.86
$87.00$82.00Jul 17$0.07$0.30$0.37$81.63$87.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 16.65, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7376/79Aug 7$2.83$0.1716.65$70.17$78.83
75/7677/80Aug 14$2.70$0.309.00$73.30$79.70
83/8485/86Jul 24$0.89$0.118.09$83.11$85.89
78/7981/82Aug 14$0.89$0.118.09$78.11$81.89
80/8182/83Jul 31$0.88$0.127.33$80.12$82.88
84/8586/87Jul 31$0.87$0.136.69$84.13$86.87
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
79/8082/83Aug 7$0.86$0.146.14$79.14$82.86
82/8384/85Aug 7$0.86$0.146.14$82.14$84.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.00$79.00Jul 24$0.05$1.9539.00
$77.50$80.00$82.50Aug 21$0.09$2.4126.78
$90.00$92.50$95.00Aug 21$0.09$2.4126.78
$83.00$84.00$85.00Jul 31$0.07$0.9313.29
$86.00$87.00$88.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.12$2.3819.83
$77.00$78.00$79.00Jul 24$0.05$0.9519.00
$79.00$80.00$81.00Aug 7$0.05$0.9519.00
$72.50$75.00$77.50Aug 21$0.13$2.3718.23
$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. 111 found (best net $-0.02, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$96.001:2Jul 31-$0.19$4.81
$93.00$96.001:2Jul 24-$0.07$2.93
$92.50$95.001:2Aug 21$0.00$2.50
$90.00$92.501:2Aug 21-$0.06$2.44
$87.50$90.001:2Aug 21-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 17-$0.02$4.98
$77.00$73.001:2Jul 10-$0.03$3.97
$73.00$70.001:2Aug 14-$0.23$2.77
$88.00$85.001:2Jul 31-$0.27$2.73
$72.50$70.001:2Aug 21$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.18%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 14$1.820.480.6%2.18%2.79%17
$85.00Aug 21$1.770.421.8%2.12%3.93%39420.7K
$84.00Aug 7$1.620.470.6%1.94%2.55%1430
$85.00Aug 14$1.530.411.8%1.83%3.64%3652
$84.00Jul 31$1.470.460.6%1.76%2.37%50152
$85.00Aug 7$1.310.391.8%1.57%3.38%44441
$86.00Aug 14$1.020.343.0%1.22%4.23%460
$85.00Jul 31$1.000.371.8%1.20%3.01%1501.1K
$84.00Jul 24$0.950.450.6%1.14%1.75%561552
$87.50Aug 21$0.940.274.8%1.13%5.93%1375.7K

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 55,726
Total Puts 13,882
Put/Call Ratio 0.25
Net Difference 41,844

Prior's Put/Call Breakdown

Total Calls 22,388
Total Puts 12,694
Put/Call Ratio 0.57
Net Difference 9,694

Prior 7-Day Put/Call Summary

Total Calls 276,284
Total Puts 111,890
Average Put/Call Ratio 0.48
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