Tour v334
KO
THE COCA-COLA CO
$83.08 -1.39%
$83.33 (+0.30%)🌙
as of 07/14 07:05 PM
(7/13 18:41) ◀
|
Tuesday, July 14, 2026 (7:05pm)
January 2026
|
▶ (7/15 18:48)
◀ 7/14 19:05 ▶

Option Volume

Detail
ℹ
Current (07/14) 33,755
Calls: 19,344 (57%)
Puts: 14,411 (43%)
Prior (07/13) 44,017
Calls: 30,362 (69%)
Puts: 13,655 (31%)
Current vs Prior -23.31%
Calls: -36.29% (Calls)
Puts: +5.54% (Puts)
Prior 7-Day Total 389,102
Calls: 272,019 (70%)
Puts: 117,083 (30%)
Prior 7-Day Average 55,586
Calls: 38,859 (70%)
Puts: 16,726 (30%)
Current vs Prior 7-Day Avg -39.27%
Calls: -50.22%
Puts: -13.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $5.82M
Calls: $3.57M (61%)
Puts: $2.25M (39%)
Prior (07/13) $7.32M
Calls: $5.42M (74%)
Puts: $1.91M (26%)
Current vs Prior -20.49%
Calls: -34.09%
Puts: +18.09%
Prior 7-Day Total $53.06M
Calls: $40.80M (77%)
Puts: $12.26M (23%)
Prior 7-Day Average $7.58M
Calls: $5.83M (77%)
Puts: $1.75M (23%)
Current vs Prior 7-Day Avg -23.16%
Calls: -38.75%
Puts: +28.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.74
Prior (07/13) 0.45
Current vs Prior +65.65%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +46.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 492,244
Calls: 292,735 (59%)
Puts: 199,509 (41%)
Prior (07/13) 449,411
Calls: 278,664 (62%)
Puts: 170,747 (38%)
Current vs Prior +9.53%
Prior 7-Day Total 3,359,528
Calls: 2,015,725 (60%)
Puts: 1,343,803 (40%)
Prior 7-Day Average 479,932
Calls: 287,960 (60%)
Puts: 191,971 (40%)
Current vs Prior 7-Day Avg +2.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.27% | 3.42%2.27% | 7.33%
Prior 2.52% | 3.41%2.52% | 7.54%
Current vs Prior -9.59% | +0.35%-9.59% | -2.74%
Prior 7-Day Avg 2.42% | 3.29%2.90% | 7.63%
Current vs 7-Day Avg -6.10% | +3.93%-21.64% | -3.88%
Prior 7-Day Eod 2.52% | 3.41%2.52% | 7.54%
Current vs 7-Day Eod -9.59% | +0.35%-9.59% | -2.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.87% | 10.52%
Calls: 12.50% | 5.48%
Puts: 19.23% | 15.56%
Prior 15.87% | 10.52%
Calls: 12.50% | 5.48%
Puts: 19.23% | 15.56%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.65% | 7.28%
Calls: 16.56% | 5.75%
Puts: 8.73% | 8.81%
Current vs 7-Day Avg +25.48% | +44.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.57M). P/C ratio rising 66% - 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 46 of results (avg 6.3%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.651.70$1.673.0%1.7K0.4020.5K
$67.00Jul 1716.0516.60$16.333.4%20.995
$67.50Jul 1715.5516.10$15.833.5%21.00--
$72.00Aug 711.3011.75$11.533.9%140.96--
$75.00Aug 218.659.00$8.824.0%20.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 2410.6511.00$10.833.2%11.00--
$95.00Jul 3111.6012.00$11.803.4%10.94--
$96.00Jul 2412.6513.10$12.883.5%11.00--
$96.00Jul 3112.5513.00$12.783.5%11.00--
$93.00Jul 179.7010.05$9.883.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.69, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 210.220.26$0.2416.7%220.091.0K
$85.00Jul 240.450.52$0.4914.3%1700.271.4K
$87.00Jul 310.490.56$0.5313.2%140.21315
$86.00Jul 310.750.79$0.775.2%240.28230
$84.00Jul 240.740.85$0.8013.7%2560.39673
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 310.560.68$0.6219.4%650.23321
$80.00Aug 70.670.80$0.7417.6%300.25179
$81.00Jul 310.810.96$0.8916.9%150.31114

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 1715.5516.10$15.833.5%21.00--
$72.50Jul 1710.3011.05$10.687.0%100.99147
$70.00Jul 1712.8013.70$13.256.8%40.9921
$67.00Jul 1716.0516.60$16.333.4%20.995
$68.00Jul 1715.0515.75$15.404.5%20.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 174.204.50$4.356.9%31.003
$92.00Jul 178.709.05$8.883.9%21.001
$93.00Jul 179.7010.05$9.883.5%11.00--
$94.00Jul 2410.6511.00$10.833.2%11.00--
$96.00Jul 2412.6513.10$12.883.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 24.8K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.130.17$0.1526.7%2.6K0.169.5K
$84.00Jul 170.290.40$0.3531.4%2.6K0.329.8K
$85.00Aug 211.651.70$1.673.0%1.7K0.4020.5K
$90.00Aug 210.390.53$0.4630.4%1.1K0.154.0K
$82.50Aug 212.812.97$2.895.5%1.1K0.567.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 171.101.21$1.169.5%1.9K0.691.5K
$85.00Aug 213.103.30$3.206.2%1.5K0.601.5K
$83.00Jul 170.490.60$0.5420.4%1.4K0.462.2K
$80.00Jul 170.020.07$0.05100.0%9160.057.0K
$82.00Jul 240.550.70$0.6323.8%7590.331.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 40.8%, max 210.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 17Aug 771.3%33.3%113.9%241
$91.00Jul 17Aug 1448.3%25.2%91.7%423
$89.00Jul 17Aug 2836.7%20.9%75.6%975
$77.50Jul 17Aug 2136.7%22.5%63.6%625.3K
$90.00Jul 17Aug 2135.0%22.9%52.9%1.2K5.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2880.5%26.0%210.0%12--
$72.50Jul 17Aug 2162.5%27.5%127.6%1105.6K
$74.00Jul 17Aug 759.1%29.2%102.6%8--
$75.00Jul 17Aug 2144.8%24.1%85.7%20713.9K
$77.00Jul 17Aug 744.1%25.5%72.8%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 32.33, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Jul 31$0.15$4.85$0.1532.33$90.15
$91.00$96.00Aug 14$0.20$4.80$0.2024.00$91.20
$89.00$95.00Aug 28$0.39$5.61$0.3914.38$89.39
$90.00$92.50Aug 21$0.22$2.28$0.2210.36$90.22
$87.00$89.00Aug 7$0.21$1.79$0.218.52$87.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Aug 21$0.24$2.26$0.249.42$77.26
$78.00$77.00Aug 7$0.11$0.89$0.118.09$77.89
$80.00$71.00Aug 28$1.01$7.99$1.017.91$78.99
$82.00$81.00Jul 17$0.12$0.88$0.127.33$81.88
$78.00$76.00Aug 14$0.26$1.74$0.266.69$77.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 21.73, avg 2.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.00$77.00Aug 7$4.78$4.78$0.2221.73$76.78
$77.00$79.00Jul 24$1.90$1.90$0.1019.00$78.90
$75.00$77.50Aug 21$2.32$2.32$0.1812.89$77.32
$80.00$81.00Jul 24$0.89$0.89$0.118.09$80.89
$81.00$82.00Jul 17$0.87$0.87$0.136.69$81.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Jul 24$4.70$4.70$0.3015.67$85.30
$95.00$84.00Jul 31$9.61$9.61$1.396.91$85.39
$95.00$85.00Aug 21$8.65$8.65$1.356.41$86.35
$85.00$84.00Jul 17$0.82$0.82$0.184.56$84.18
$87.00$84.00Aug 7$1.95$1.95$1.051.86$85.05

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
$95.00Jul 31Aug 21$0.0633.6%24.6%
$96.00Jul 31Aug 14$0.0635.3%28.9%
$88.00Jul 17Jul 24$0.0830.2%23.0%
$75.00Aug 14Aug 21$0.1225.2%24.1%
$87.00Jul 17Jul 24$0.1331.5%23.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Jul 17Jul 31$0.0959.1%32.1%
$70.00Jul 17Aug 7$0.1080.5%38.0%
$79.00Jul 17Jul 24$0.1031.4%23.2%
$80.00Jul 17Jul 24$0.1427.0%20.9%
$76.00Jul 24Jul 31$0.1427.2%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.53% of stock, avg 6.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 17$0.73$0.54$1.27$81.73$84.271.53%
$82.50Jul 17$1.06$0.36$1.42$81.08$83.921.71%
$84.00Jul 17$0.35$1.16$1.51$82.49$85.511.82%
$82.00Jul 17$1.43$0.21$1.64$80.36$83.641.97%
$85.00Jul 17$0.15$1.98$2.13$82.87$87.132.56%
$83.00Jul 24$1.25$1.03$2.28$80.72$85.282.74%
$81.00Jul 17$2.30$0.09$2.39$78.61$83.392.88%
$84.00Jul 24$0.80$1.59$2.39$81.61$86.392.88%
$82.00Jul 24$1.86$0.63$2.49$79.51$84.493.00%
$85.00Jul 24$0.49$2.20$2.69$82.31$87.693.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.13% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$80.00Jul 17$0.06$0.05$0.11$79.89$87.11
$86.00$80.00Jul 17$0.08$0.05$0.13$79.87$86.13
$87.00$81.00Jul 17$0.06$0.09$0.15$80.85$87.15
$86.00$81.00Jul 17$0.08$0.09$0.17$80.83$86.17
$85.00$80.00Jul 17$0.15$0.05$0.20$79.80$85.20
$88.00$79.00Jul 24$0.10$0.13$0.23$78.77$88.23
$85.00$81.00Jul 17$0.15$0.09$0.24$80.76$85.24
$87.00$82.00Jul 17$0.06$0.21$0.27$81.73$87.27
$86.00$82.00Jul 17$0.08$0.21$0.29$81.71$86.29
$88.00$80.00Jul 24$0.10$0.19$0.29$79.71$88.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 6.14, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8082/83Jul 31$0.86$0.146.14$79.14$82.86
80/8182/83Aug 7$0.86$0.146.14$80.14$82.86
83/8486/87Aug 7$0.86$0.146.14$83.14$86.86
81/8284/85Aug 14$0.86$0.146.14$81.14$84.86
83/8485/86Aug 14$0.86$0.146.14$83.14$85.86
78/7981/82Aug 14$0.84$0.165.25$78.16$81.84
81/8283/84Jul 31$0.83$0.174.88$81.17$83.83
81/8283/84Aug 7$0.83$0.174.88$81.17$83.83
82/8384/85Aug 7$0.83$0.174.88$82.17$84.83
79/8081/82Aug 14$0.83$0.174.88$79.17$81.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.12$2.3819.83
$86.00$87.00$88.00Jul 31$0.05$0.9519.00
$78.00$79.00$80.00Aug 7$0.05$0.9519.00
$83.00$84.00$85.00Jul 31$0.06$0.9415.67
$78.00$79.00$80.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Jul 24$0.05$0.9519.00
$83.00$84.00$85.00Jul 24$0.05$0.9519.00
$80.00$81.00$82.00Aug 7$0.05$0.9519.00
$80.00$81.00$82.00Jul 24$0.06$0.9415.67
$79.00$80.00$81.00Aug 14$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. 99 found (best net $-0.06, 88 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 14-$0.06$4.94
$72.50$77.501:2Jul 17-$0.82$4.18
$72.00$77.001:2Aug 7-$1.97$3.03
$87.50$90.001:2Aug 21-$0.02$2.48
$90.00$92.501:2Aug 21-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$70.001:2Aug 7-$0.09$3.91
$87.00$84.001:2Aug 7-$0.42$2.58
$70.00$67.501:2Jul 17$0.00$2.50
$80.00$77.501:2Aug 21$0.00$2.50
$72.50$70.001:2Jul 17-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.61%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 28$2.170.471.1%2.61%3.72%2--
$84.00Aug 14$1.800.461.1%2.17%3.27%732
$85.00Aug 28$1.730.422.3%2.08%4.39%315
$85.00Aug 21$1.650.402.3%1.99%4.30%1.7K20.5K
$84.00Aug 7$1.510.441.1%1.82%2.92%1665
$84.00Jul 31$1.380.431.1%1.66%2.77%145231
$85.00Aug 14$1.220.392.3%1.47%3.78%30861
$85.00Aug 7$1.100.372.3%1.32%3.64%541473
$87.00Aug 28$1.050.304.7%1.26%5.98%12
$85.00Jul 31$0.930.352.3%1.12%3.43%901.3K

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 19,344
Total Puts 14,411
Put/Call Ratio 0.74
Net Difference 4,933

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 272,019
Total Puts 117,083
Average Put/Call Ratio 0.51
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