Tour v325
KO
THE COCA-COLA CO
$84.25 +0.91%
$84.27 (+0.02%)🌙
as of 07/13 06:41 PM
(7/13 10:00) ◀
|
Monday, July 13, 2026 (6:41pm)
January 2026
|
▶ (7/14 19:05)
◀ 7/13 18:41 ▶

Option Volume

Detail
ℹ
Current (07/13) 44,017
Calls: 30,362 (69%)
Puts: 13,655 (31%)
Prior (07/10) 69,608
Calls: 55,726 (80%)
Puts: 13,882 (20%)
Current vs Prior -36.76%
Calls: -45.52% (Calls)
Puts: -1.64% (Puts)
Prior 7-Day Total 399,160
Calls: 284,306 (71%)
Puts: 114,854 (29%)
Prior 7-Day Average 57,022
Calls: 40,615 (71%)
Puts: 16,407 (29%)
Current vs Prior 7-Day Avg -22.81%
Calls: -25.24%
Puts: -16.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $7.32M
Calls: $5.42M (74%)
Puts: $1.91M (26%)
Prior (07/10) $6.81M
Calls: $5.31M (78%)
Puts: $1.50M (22%)
Current vs Prior +7.52%
Calls: +2.01%
Puts: +26.97%
Prior 7-Day Total $49.31M
Calls: $37.89M (77%)
Puts: $11.42M (23%)
Prior 7-Day Average $7.04M
Calls: $5.41M (77%)
Puts: $1.63M (23%)
Current vs Prior 7-Day Avg +3.97%
Calls: +0.04%
Puts: +17.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.45
Prior (07/10) 0.25
Current vs Prior +80.54%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -6.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 449,411
Calls: 278,664 (62%)
Puts: 170,747 (38%)
Prior (07/10) 478,589
Calls: 303,065 (63%)
Puts: 175,524 (37%)
Current vs Prior -6.10%
Prior 7-Day Total 3,350,474
Calls: 1,998,491 (60%)
Puts: 1,351,983 (40%)
Prior 7-Day Average 478,639
Calls: 285,498 (60%)
Puts: 193,140 (40%)
Current vs Prior 7-Day Avg -6.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.52% | 3.41%2.52% | 7.54%
Prior 2.66% | 3.65%2.66% | 7.43%
Current vs Prior -5.37% | -6.75%-5.37% | +1.50%
Prior 7-Day Avg 2.31% | 3.21%2.98% | 7.64%
Current vs 7-Day Avg +8.88% | +6.00%-15.58% | -1.40%
Prior 7-Day Eod 2.66% | 3.65%2.66% | 7.43%
Current vs 7-Day Eod -5.37% | -6.75%-5.37% | +1.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.87% | 10.52%
Calls: 12.50% | 5.48%
Puts: 19.23% | 15.56%
Prior 12.11% | 6.74%
Calls: 17.24% | 5.79%
Puts: 6.98% | 7.69%
Current vs Prior +31.05% | +56.08%
Prior 7-Day Avg 12.11% | 6.74%
Calls: 17.24% | 5.79%
Puts: 6.98% | 7.69%
Current vs 7-Day Avg +31.05% | +56.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($5.42M). Extreme bullish P/C ratio of 0.45 - heavy call buying (30,362 calls vs 13,655 puts). P/C ratio rising 81% - increased hedging/bearish positioning. Call-heavy open interest (278,664 calls vs 170,747 puts) suggests bullish 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 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 44 of results (avg 6.8%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 1711.6511.95$11.802.5%50.99--
$75.00Jul 179.159.45$9.303.2%20.99115
$70.00Aug 2114.3514.90$14.633.8%81.001.1K
$75.00Jul 249.159.55$9.354.3%21.0024
$72.50Aug 2111.9512.50$12.234.5%10.93715
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Jul 177.607.95$7.784.5%11.00--
$85.00Aug 212.582.71$2.654.9%5950.531.3K
$90.00Jul 175.605.95$5.786.1%41.003
$86.00Jul 242.142.28$2.216.3%80.714
$90.00Jul 245.606.00$5.806.9%10.94--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.75, cheapest $0.48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.430.52$0.4818.8%2.2K0.369.2K
$88.00Aug 70.700.83$0.7617.1%40.25481
$87.00Jul 310.820.93$0.8812.5%230.30303
$85.00Jul 240.850.92$0.897.9%3450.411.3K
$84.00Jul 170.870.98$0.9311.8%2.5K0.568.6K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 240.550.67$0.6119.7%410.32168
$84.00Jul 170.570.67$0.6216.1%1.8K0.44301
$80.00Aug 210.790.89$0.8411.9%8160.235.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 249.159.55$9.354.3%21.0024
$70.00Aug 2114.3514.90$14.633.8%81.001.1K
$77.00Jul 177.107.45$7.284.8%10.99--
$72.50Jul 1711.6511.95$11.802.5%50.99--
$75.00Jul 179.159.45$9.303.2%20.99115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 175.605.95$5.786.1%41.003
$92.00Jul 177.607.95$7.784.5%11.00--
$88.00Jul 173.604.00$3.8010.5%10.954
$90.00Jul 245.606.00$5.806.9%10.94--
$87.00Jul 172.773.00$2.898.0%20.89--

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 25.4K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.870.98$0.9311.8%2.5K0.568.6K
$85.00Jul 170.430.52$0.4818.8%2.2K0.369.2K
$83.00Jul 171.511.65$1.588.9%1.3K0.7512.3K
$82.50Jul 171.852.11$1.9813.1%1.3K0.819.3K
$86.00Jul 170.190.24$0.2222.7%1.1K0.206.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.570.67$0.6216.1%1.8K0.44301
$82.00Jul 240.330.42$0.3823.7%1.2K0.22378
$80.00Aug 210.790.89$0.8411.9%8160.235.4K
$83.00Jul 170.220.37$0.3050.0%6980.251.7K
$85.00Aug 212.582.71$2.654.9%5950.531.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 40.0%, max 160.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2178.9%30.3%160.4%111.1K
$72.50Jul 17Aug 2158.3%29.8%96.0%6715
$95.00Jul 17Aug 2143.6%24.1%80.6%51308
$75.00Jul 17Aug 2146.6%26.7%74.4%45.4K
$77.50Jul 17Aug 2138.2%24.5%56.0%1495.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2178.9%30.3%160.4%77.3K
$72.50Jul 17Aug 2158.3%29.8%96.0%868.3K
$75.00Jul 17Aug 2146.6%26.7%74.4%19913.9K
$76.00Jul 17Aug 1444.2%26.5%66.9%449
$77.50Jul 17Aug 2138.2%24.5%56.0%74510.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 35.36, avg 5.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$95.00Jul 31$0.11$3.89$0.1135.36$91.11
$95.00$100.00Aug 21$0.14$4.86$0.1434.71$95.14
$91.00$96.00Aug 7$0.23$4.77$0.2320.74$91.23
$92.00$95.00Aug 14$0.15$2.85$0.1519.00$92.15
$92.50$95.00Aug 21$0.14$2.36$0.1416.86$92.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$76.00$71.00Aug 14$0.14$4.86$0.1434.71$75.86
$72.50$70.00Aug 21$0.11$2.39$0.1121.73$72.39
$77.50$75.00Aug 21$0.20$2.30$0.2011.50$77.30
$81.00$80.00Jul 24$0.10$0.90$0.109.00$80.90
$82.00$81.00Jul 24$0.13$0.87$0.136.69$81.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 14.62, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Aug 21$2.34$2.34$0.1614.62$77.34
$77.00$80.00Aug 7$2.66$2.66$0.347.82$79.66
$79.00$80.00Jul 31$0.87$0.87$0.136.69$79.87
$77.00$80.00Aug 14$2.55$2.55$0.455.67$79.55
$77.50$80.00Aug 21$2.03$2.03$0.474.32$79.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.00Jul 24$2.78$2.78$0.2212.64$87.22
$87.00$86.00Jul 24$0.81$0.81$0.194.26$86.19
$86.00$85.00Jul 17$0.77$0.77$0.233.35$85.23
$86.00$85.00Jul 24$0.67$0.67$0.332.03$85.33
$87.50$85.00Aug 21$1.50$1.50$1.001.50$86.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.37, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Jul 24$0.0629.6%23.7%
$96.00Jul 31Aug 7$0.0829.0%29.7%
$89.00Jul 17Jul 24$0.1127.3%23.2%
$80.00Jul 17Jul 24$0.1427.3%23.0%
$88.00Jul 17Jul 24$0.1824.0%22.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Jul 31$0.0678.9%44.2%
$78.00Jul 17Jul 24$0.0734.3%27.8%
$80.00Jul 17Jul 24$0.1227.3%23.0%
$87.00Jul 17Jul 24$0.1325.2%20.7%
$72.50Jul 17Aug 21$0.1958.3%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.84% of stock, avg 6.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 17$0.93$0.62$1.55$82.45$85.551.84%
$85.00Jul 17$0.48$1.19$1.67$83.33$86.671.98%
$83.00Jul 17$1.58$0.30$1.88$81.12$84.882.23%
$86.00Jul 17$0.22$1.96$2.18$83.82$88.182.59%
$82.50Jul 17$1.98$0.22$2.20$80.30$84.702.61%
$84.00Jul 24$1.33$1.00$2.33$81.67$86.332.77%
$85.00Jul 24$0.89$1.54$2.43$82.57$87.432.88%
$82.00Jul 17$2.42$0.14$2.56$79.44$84.563.04%
$83.00Jul 24$1.99$0.61$2.60$80.40$85.603.09%
$86.00Jul 24$0.52$2.21$2.73$83.27$88.733.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.15% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$81.00Jul 17$0.07$0.06$0.13$80.87$87.63
$87.00$81.00Jul 17$0.12$0.06$0.18$80.82$87.18
$87.50$82.00Jul 17$0.07$0.14$0.21$81.79$87.71
$87.00$82.00Jul 17$0.12$0.14$0.26$81.74$87.26
$86.00$81.00Jul 17$0.22$0.06$0.28$80.72$86.28
$87.50$82.50Jul 17$0.07$0.22$0.29$82.21$87.79
$89.00$80.00Jul 24$0.14$0.15$0.29$79.71$89.29
$87.00$82.50Jul 17$0.12$0.22$0.34$82.16$87.34
$86.00$82.00Jul 17$0.22$0.14$0.36$81.64$86.36
$88.00$80.00Jul 24$0.21$0.15$0.36$79.64$88.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 9.00, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8182/83Aug 7$0.90$0.109.00$80.10$82.90
79/8081/82Jul 31$0.89$0.118.09$79.11$81.89
79/8082/83Jul 31$0.89$0.118.09$79.11$82.89
80/8182/83Jul 31$0.89$0.118.09$80.11$82.89
83/8486/87Aug 14$0.88$0.127.33$83.12$86.88
84/8586/87Aug 14$0.87$0.136.69$84.13$86.87
81/8283/84Jul 31$0.86$0.146.14$81.14$83.86
82/8384/85Aug 7$0.86$0.146.14$82.14$84.86
70/7278/80Aug 21$2.14$0.365.94$70.36$79.64
81/8283/84Aug 7$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. 68 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.07$2.4334.71
$83.00$84.00$85.00Jul 31$0.05$0.9519.00
$86.00$87.00$88.00Aug 7$0.05$0.9519.00
$87.00$88.00$89.00Jul 31$0.06$0.9415.67
$87.00$88.00$89.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.10$2.4024.00
$80.00$81.00$82.00Jul 17$0.05$0.9519.00
$75.00$77.50$80.00Aug 21$0.14$2.3616.86
$78.00$79.00$80.00Jul 24$0.06$0.9415.67
$80.00$81.00$82.00Aug 7$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $--, 92 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$94.001:2Jul 24$0.00$3.00
$92.00$95.001:2Jul 17-$0.01$2.99
$92.00$95.001:2Aug 14-$0.03$2.97
$87.50$90.001:2Aug 21-$0.01$2.49
$90.00$92.501:2Aug 21-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$71.001:2Aug 14$0.00$5.00
$75.00$70.001:2Jul 31-$0.01$4.99
$90.00$87.001:2Jul 24-$0.24$2.76
$72.50$70.001:2Jul 17-$0.05$2.45
$75.00$72.501:2Aug 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. 35 found (best yield 2.55%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$2.150.470.9%2.55%3.44%53620.7K
$85.00Aug 14$1.790.460.9%2.12%3.01%2156
$85.00Aug 7$1.620.450.9%1.92%2.81%122435
$85.00Jul 31$1.410.450.9%1.67%2.56%6031.1K
$86.00Aug 14$1.360.402.1%1.61%3.69%2064
$87.50Aug 21$1.230.323.9%1.46%5.32%3955.7K
$86.00Aug 7$1.200.382.1%1.42%3.50%6117
$87.00Aug 14$1.010.333.3%1.20%4.46%13--
$86.00Jul 31$0.990.362.1%1.18%3.25%19217
$87.00Aug 7$0.930.313.3%1.10%4.37%7188

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 30,362
Total Puts 13,655
Put/Call Ratio 0.45
Net Difference 16,707

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 284,306
Total Puts 114,854
Average Put/Call Ratio 0.48
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