KO - Options Database

THE COCA-COLA CO

$83.92 +0.51%

(7/10 18:42) ◀

Monday, July 13, 2026 (9:35am)

▶ (7/13 09:40)

◀ 7/13 09:35 ▶

Option Volume

Detail

ℹ

Current (07/13 9:35am) 607

Calls: 334 (55%)

Puts: 273 (45%)

Prior --

Calls: 42,551 (56%)

Puts: 33,947 (44%)

Current vs Prior +0.00%

Calls: -99.22% (Calls)

Puts: -99.20% (Puts)

Prior 7-Day Total 215,623

Calls: 139,407 (65%)

Puts: 76,216 (35%)

Prior 7-Day Average 107,811

Calls: 19,915 (65%)

Puts: 10,888 (35%)

Current vs Prior 7-Day Avg -99.44%

Calls: -98.32%

Puts: -97.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 9:35am) $54.0K

Calls: $39.9K (74%)

Puts: $14.1K (26%)

Prior --

Calls: $3.24M (53%)

Puts: $2.93M (47%)

Current vs Prior +0.00%

Calls: -98.77%

Puts: -99.52%

Prior 7-Day Total $24.82M

Calls: $18.55M (75%)

Puts: $6.27M (25%)

Prior 7-Day Average $12.41M

Calls: $2.65M (75%)

Puts: $896.1K (25%)

Current vs Prior 7-Day Avg -99.56%

Calls: -98.49%

Puts: -98.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:35am) 0.82

Prior 1.00

Current vs Prior -18.26%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +32.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 9:35am) 666,039

Calls: 367,398 (55%)

Puts: 298,641 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,423,508

Calls: 718,000 (50%)

Puts: 705,508 (50%)

Prior 7-Day Average 711,754

Calls: 359,000 (50%)

Puts: 352,754 (50%)

Current vs Prior 7-Day Avg -6.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.51% | 3.55%2.51% | 7.46%

Prior 3.75% | 4.41%-- | --

Current vs Prior -32.98% | -19.55%-- | --

Prior 7-Day Avg 3.24% | 3.96%-- | --

Current vs 7-Day Avg -22.44% | -10.30%-- | --

Prior 7-Day Eod 3.75% | 4.41%-- | --

Current vs 7-Day Eod -32.98% | -19.55%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.25% | 35.16%

Calls: 13.39% | 24.86%

Puts: 13.10% | 45.45%

Prior 7.76% | 11.42%

Calls: 9.09% | 11.18%

Puts: 6.43% | 11.66%

Current vs Prior +70.75% | +207.88%

Prior 7-Day Avg 7.76% | 11.42%

Calls: 9.09% | 11.18%

Puts: 6.43% | 11.66%

Current vs 7-Day Avg +70.75% | +207.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($39.9K).

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 7.0%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	14.00	14.60	$14.30	4.2%	--	1.00	1.1K
$70.00	Jul 17	13.65	14.30	$13.98	4.6%	--	1.00	20
$72.50	Aug 21	11.60	12.25	$11.93	5.4%	--	0.94	715
$72.50	Jul 17	11.15	11.80	$11.48	5.7%	2	1.00	148
$67.50	Aug 21	16.15	17.15	$16.65	6.0%	--	1.00	562

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.61, cheapest $0.06)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 17	0.05	0.06	$0.06	16.7%	11	0.05	91
$84.00	Jul 17	0.74	0.81	$0.78	9.0%	87	0.47	8.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Jul 31	0.69	0.84	$0.76	19.7%	7	0.26	93
$84.00	Jul 17	0.78	0.89	$0.84	13.1%	4	0.53	301

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	13.65	14.30	$13.98	4.6%	--	1.00	20
$72.50	Jul 17	11.15	11.80	$11.48	5.7%	2	1.00	148
$75.00	Jul 17	8.55	9.25	$8.90	7.9%	--	1.00	115
$77.50	Jul 17	6.10	6.75	$6.43	10.1%	--	1.00	2.1K
$78.00	Jul 17	5.60	6.25	$5.93	11.0%	--	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 7	6.00	6.95	$6.48	14.7%	--	0.86	16
$86.00	Jul 17	2.05	2.56	$2.30	22.2%	1	0.83	124
$90.00	Aug 21	6.10	6.75	$6.43	10.1%	--	0.83	35
$88.00	Jul 31	4.00	5.05	$4.53	23.2%	--	0.79	89
$87.50	Aug 21	4.20	4.65	$4.43	10.2%	--	0.71	148

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 511, top 106)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.74	0.81	$0.78	9.0%	87	0.47	8.6K
$86.00	Jul 17	0.16	0.22	$0.19	31.6%	35	0.17	6.7K
$85.00	Jul 17	0.34	0.43	$0.39	23.1%	33	0.30	9.2K
$90.00	Jul 17	0.01	0.02	$0.02	50.0%	26	0.02	1.1K
$83.00	Jul 17	1.19	1.36	$1.27	13.4%	11	0.67	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	0.24	0.36	$0.30	40.0%	106	0.26	2.3K
$80.00	Jul 17	0.05	0.08	$0.07	42.9%	64	0.06	7.1K
$75.00	Jul 17	0.01	0.02	$0.02	50.0%	10	0.01	5.8K
$75.00	Aug 21	0.25	0.36	$0.31	35.5%	10	0.09	8.2K
$77.50	Aug 21	0.41	0.62	$0.52	40.4%	10	0.15	4.9K

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 48.6%, max 146.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	75.6%	31.2%	142.5%	--	1.2K
$100.00	Jul 17	Aug 21	58.9%	25.0%	135.9%	--	724
$95.00	Jul 17	Aug 21	53.9%	23.5%	129.7%	--	509
$72.50	Jul 17	Aug 21	62.6%	28.7%	118.2%	2	863
$75.00	Jul 17	Aug 21	45.2%	25.8%	74.8%	--	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	86.7%	35.2%	146.1%	--	8.3K
$70.00	Jul 17	Aug 21	75.6%	31.2%	142.5%	1	14.2K
$72.50	Jul 17	Aug 21	62.6%	28.7%	118.2%	1	8.3K
$72.00	Jul 17	Aug 14	65.2%	32.3%	101.7%	--	398
$73.00	Jul 17	Aug 14	60.1%	30.3%	98.1%	--	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 44.45, avg 4.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Aug 21	$0.11	$4.89	$0.11	44.45	$95.11
$92.50	$95.00	Aug 21	$0.14	$2.36	$0.14	16.86	$92.64
$90.00	$93.00	Aug 14	$0.24	$2.76	$0.24	11.50	$90.24
$90.00	$92.50	Aug 21	$0.24	$2.26	$0.24	9.42	$90.24
$88.00	$89.00	Jul 24	$0.11	$0.89	$0.11	8.09	$88.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$75.00	$72.50	Aug 21	$0.11	$2.39	$0.11	21.73	$74.89
$77.50	$75.00	Aug 21	$0.21	$2.29	$0.21	10.90	$77.29
$78.00	$76.00	Aug 14	$0.19	$1.81	$0.19	9.53	$77.81
$78.00	$77.00	Aug 7	$0.12	$0.88	$0.12	7.33	$77.88
$82.00	$81.00	Jul 17	$0.13	$0.87	$0.13	6.69	$81.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 19.00, avg 2.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$75.00	$77.00	Jul 31	$1.90	$1.90	$0.10	19.00	$76.90
$70.00	$72.50	Aug 21	$2.37	$2.37	$0.13	18.23	$72.37
$67.50	$70.00	Aug 21	$2.35	$2.35	$0.15	15.67	$69.85
$75.00	$77.50	Aug 21	$2.30	$2.30	$0.20	11.50	$77.30
$75.00	$79.00	Aug 7	$3.63	$3.63	$0.37	9.81	$78.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.00	$85.00	Jul 17	$0.86	$0.86	$0.14	6.14	$85.14
$90.00	$86.00	Aug 7	$3.33	$3.33	$0.67	4.97	$86.67
$90.00	$87.50	Aug 21	$2.00	$2.00	$0.50	4.00	$88.00
$88.00	$86.00	Jul 31	$1.55	$1.55	$0.45	3.44	$86.45
$85.00	$84.00	Jul 31	$0.68	$0.68	$0.32	2.13	$84.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.36, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 17	Jul 24	$0.08	28.2%	23.0%
$75.00	Jul 17	Jul 24	$0.12	45.2%	34.1%
$93.00	Jul 31	Aug 14	$0.12	27.7%	24.6%
$88.00	Jul 17	Jul 24	$0.16	27.4%	23.9%
$78.00	Jul 17	Jul 24	$0.17	35.4%	26.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$71.00	Jul 24	Jul 31	$0.06	46.6%	41.5%
$70.00	Jul 17	Jul 31	$0.07	75.6%	43.6%
$67.50	Jul 17	Aug 21	$0.08	86.7%	35.2%
$78.00	Jul 17	Jul 24	$0.08	35.4%	26.7%
$79.00	Jul 17	Jul 24	$0.13	30.0%	25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.93% of stock, avg 6.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$0.78	$0.84	$1.62	$82.38	$85.62	1.93%
$83.00	Jul 17	$1.27	$0.42	$1.69	$81.31	$84.69	2.01%
$85.00	Jul 17	$0.39	$1.44	$1.83	$83.17	$86.83	2.18%
$82.50	Jul 17	$1.66	$0.30	$1.96	$80.54	$84.46	2.34%
$82.00	Jul 17	$2.08	$0.22	$2.30	$79.70	$84.30	2.74%
$84.00	Jul 24	$1.14	$1.21	$2.35	$81.65	$86.35	2.80%
$86.00	Jul 17	$0.19	$2.30	$2.49	$83.51	$88.49	2.97%
$85.00	Jul 24	$0.71	$1.80	$2.51	$82.49	$87.51	2.99%
$83.00	Jul 24	$1.77	$0.80	$2.57	$80.43	$85.57	3.06%
$82.00	Jul 24	$2.42	$0.51	$2.93	$79.07	$84.93	3.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.17% of stock, avg 1.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.50	$80.00	Jul 17	$0.07	$0.07	$0.14	$79.86	$87.64
$87.50	$81.00	Jul 17	$0.07	$0.09	$0.16	$80.84	$87.66
$87.00	$80.00	Jul 17	$0.10	$0.07	$0.17	$79.83	$87.17
$87.00	$81.00	Jul 17	$0.10	$0.09	$0.19	$80.81	$87.19
$86.00	$80.00	Jul 17	$0.19	$0.07	$0.26	$79.74	$86.26
$86.00	$81.00	Jul 17	$0.19	$0.09	$0.28	$80.72	$86.28
$87.50	$82.00	Jul 17	$0.07	$0.22	$0.29	$81.71	$87.79
$87.00	$82.00	Jul 17	$0.10	$0.22	$0.32	$81.68	$87.32
$95.00	$72.50	Aug 21	$0.15	$0.20	$0.35	$72.15	$95.35
$87.50	$82.50	Jul 17	$0.07	$0.30	$0.37	$82.13	$87.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 7.06, avg credit $0.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/75	78/80	Aug 21	$2.19	$0.31	7.06	$72.81	$79.69
80/81	82/83	Jul 31	$0.87	$0.13	6.69	$80.13	$82.87
85/86	87/88	Aug 7	$0.86	$0.14	6.14	$85.14	$87.86
78/79	82/83	Aug 14	$0.86	$0.14	6.14	$78.14	$82.86
79/80	82/83	Aug 14	$0.86	$0.14	6.14	$79.14	$82.86
81/82	83/84	Jul 24	$0.85	$0.15	5.67	$81.15	$83.85
82/83	84/85	Jul 31	$0.85	$0.15	5.67	$82.15	$84.85
82/83	85/86	Jul 31	$0.85	$0.15	5.67	$82.15	$85.85
84/85	86/87	Aug 7	$0.84	$0.16	5.25	$84.16	$86.84
79/80	82/83	Aug 7	$0.82	$0.18	4.56	$79.18	$82.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Aug 21	$0.10	$2.40	24.00
$72.50	$75.00	$77.50	Jul 17	$0.11	$2.39	21.73
$86.00	$87.00	$88.00	Jul 24	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Jul 24	$0.06	$0.94	15.67
$88.00	$89.00	$90.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Aug 21	$0.10	$2.40	24.00
$75.00	$76.00	$77.00	Jul 24	$0.05	$0.95	19.00
$75.00	$77.50	$80.00	Aug 21	$0.16	$2.34	14.63
$81.00	$82.00	$83.00	Jul 24	$0.07	$0.93	13.29
$74.00	$75.00	$76.00	Aug 7	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-0.02, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$95.00	1:2	Jul 17	-$0.02	$3.98
$91.00	$95.00	1:2	Jul 24	-$0.03	$3.97
$78.00	$82.00	1:2	Aug 14	-$0.24	$3.76
$92.50	$95.00	1:2	Aug 21	-$0.01	$2.49
$90.00	$92.50	1:2	Aug 21	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$70.00	1:2	Aug 7	-$0.11	$2.89
$72.50	$70.00	1:2	Aug 21	-$0.06	$2.44
$70.00	$67.50	1:2	Aug 21	-$0.09	$2.41
$75.00	$72.50	1:2	Aug 21	-$0.09	$2.41
$82.50	$80.00	1:2	Aug 21	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.24%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$1.88	0.44	1.3%	2.24%	3.53%	5	20.7K
$84.00	Aug 7	$1.67	0.50	0.1%	1.99%	2.09%	--	30
$84.00	Jul 31	$1.48	0.49	0.1%	1.76%	1.86%	1	163
$85.00	Aug 14	$1.40	0.43	1.3%	1.67%	2.96%	--	56
$85.00	Aug 7	$1.30	0.42	1.3%	1.55%	2.84%	5	435
$84.00	Jul 24	$1.05	0.48	0.1%	1.25%	1.35%	4	682
$85.00	Jul 31	$1.05	0.41	1.3%	1.25%	2.54%	--	1.1K
$86.00	Aug 14	$1.02	0.37	2.5%	1.22%	3.69%	--	64
$87.50	Aug 21	$0.90	0.29	4.3%	1.07%	5.34%	7	5.7K
$86.00	Aug 7	$0.87	0.35	2.5%	1.04%	3.52%	--	117

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 334

Total Puts 273

Put/Call Ratio 0.82

Net Difference 61

Prior's Put/Call Breakdown

Total Calls 42,551

Total Puts 33,947

Put/Call Ratio 1.00

Net Difference 8,604

Prior 7-Day Put/Call Summary

Total Calls 139,407

Total Puts 76,216

Average Put/Call Ratio 0.62

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card