KO - Options Database

THE COCA-COLA CO

$84.00 +0.61%

(7/13 09:35) ◀

Monday, July 13, 2026 (9:40am)

▶ (7/13 09:45)

◀ 7/13 09:40 ▶

Option Volume

Detail

ℹ

Current (07/13 9:40am) 947

Calls: 565 (60%)

Puts: 382 (40%)

Prior --

Calls: 42,551 (56%)

Puts: 33,947 (44%)

Current vs Prior +0.00%

Calls: -98.67% (Calls)

Puts: -98.87% (Puts)

Prior 7-Day Total 216,230

Calls: 139,741 (65%)

Puts: 76,489 (35%)

Prior 7-Day Average 72,076

Calls: 19,963 (65%)

Puts: 10,927 (35%)

Current vs Prior 7-Day Avg -98.69%

Calls: -97.17%

Puts: -96.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 9:40am) $85.4K

Calls: $68.4K (80%)

Puts: $17.0K (20%)

Prior --

Calls: $3.24M (53%)

Puts: $2.93M (47%)

Current vs Prior +0.00%

Calls: -97.89%

Puts: -99.42%

Prior 7-Day Total $24.88M

Calls: $18.59M (75%)

Puts: $6.29M (25%)

Prior 7-Day Average $8.29M

Calls: $2.66M (75%)

Puts: $898.1K (25%)

Current vs Prior 7-Day Avg -98.97%

Calls: -97.42%

Puts: -98.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:40am) 0.68

Prior 1.00

Current vs Prior -32.39%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -1.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 9:40am) 666,039

Calls: 367,398 (55%)

Puts: 298,641 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,089,547

Calls: 1,085,398 (52%)

Puts: 1,004,149 (48%)

Prior 7-Day Average 696,515

Calls: 361,799 (52%)

Puts: 334,716 (48%)

Current vs Prior 7-Day Avg -4.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.92% | 2.75%1.92% | 7.37%

Prior 2.73% | 3.50%-- | --

Current vs Prior -29.84% | -21.50%-- | --

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

Current vs 7-Day Avg -40.87% | -30.53%-- | --

Prior 7-Day Eod 2.73% | 3.50%-- | --

Current vs 7-Day Eod -29.84% | -21.50%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.07% | 27.18%

Calls: 15.79% | 20.18%

Puts: 22.35% | 34.19%

Prior 12.11% | 6.74%

Calls: 17.24% | 5.79%

Puts: 6.98% | 7.69%

Current vs Prior +57.47% | +303.26%

Prior 7-Day Avg 9.93% | 9.08%

Calls: 13.16% | 8.48%

Puts: 6.71% | 9.68%

Current vs 7-Day Avg +91.95% | +199.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($68.4K) vs puts ($17.0K). Bullish P/C ratio of 0.68. P/C ratio dropping 32% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
09:40	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 17 of results (avg 7.2%, 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
$67.50	Aug 21	16.35	17.15	$16.75	4.8%	--	1.00	562
$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

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.59, cheapest $0.10)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 17	0.09	0.10	$0.10	10.0%	19	0.09	871
$85.00	Jul 17	0.38	0.42	$0.40	10.0%	52	0.30	9.2K
$90.00	Aug 21	0.53	0.60	$0.56	12.5%	2	0.18	4.1K
$84.00	Jul 17	0.70	0.82	$0.76	15.8%	153	0.48	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%	8	0.26	93
$80.00	Aug 21	0.85	1.01	$0.93	17.2%	--	0.25	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.80, 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	8.60	9.25	$8.93	7.3%	--	1.00	115
$77.50	Jul 17	6.15	6.75	$6.45	9.3%	--	1.00	2.1K
$78.00	Jul 17	5.65	6.25	$5.95	10.1%	--	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 7	6.00	6.75	$6.38	11.8%	--	0.86	16
$86.00	Jul 17	2.05	2.54	$2.30	21.3%	1	0.83	124
$90.00	Aug 21	6.10	6.75	$6.43	10.1%	--	0.82	35
$88.00	Jul 31	4.05	4.85	$4.45	18.0%	--	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. 60 active (total vol 779, top 153)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.70	0.82	$0.76	15.8%	153	0.48	8.6K
$90.00	Jul 17	0.01	0.02	$0.02	50.0%	59	0.02	1.1K
$85.00	Jul 17	0.38	0.42	$0.40	10.0%	52	0.30	9.2K
$86.00	Jul 17	0.16	0.22	$0.19	31.6%	40	0.17	6.7K
$83.00	Jul 17	1.25	1.42	$1.34	12.7%	23	0.68	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	0.24	0.34	$0.29	34.5%	111	0.24	2.3K
$80.00	Jul 17	0.02	0.08	$0.05	120.0%	65	0.05	7.1K
$75.00	Jul 17	0.00	0.02	$0.01	200.0%	60	0.01	5.8K
$84.00	Jul 17	0.75	0.94	$0.85	22.4%	14	0.52	301
$83.00	Jul 17	0.36	0.47	$0.42	26.2%	12	0.32	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 48.5%, max 145.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 17	Aug 21	58.8%	24.8%	136.8%	--	724
$70.00	Jul 17	Aug 21	73.9%	31.3%	136.1%	--	1.2K
$95.00	Jul 17	Aug 21	53.8%	23.3%	130.8%	--	509
$72.50	Jul 17	Aug 21	62.8%	28.9%	117.5%	2	863
$75.00	Jul 17	Aug 21	43.1%	26.0%	65.9%	--	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	86.9%	35.4%	145.5%	--	8.3K
$70.00	Jul 17	Aug 21	73.9%	31.3%	136.1%	1	14.2K
$72.50	Jul 17	Aug 21	62.8%	28.9%	117.5%	1	8.3K
$72.00	Jul 17	Aug 14	65.4%	32.0%	104.0%	--	398
$73.00	Jul 17	Aug 14	60.2%	30.1%	100.3%	--	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 44.45, avg 4.30)

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	$0.25	$2.75	$0.25	11.00	$90.25
$90.00	$92.50	Aug 21	$0.27	$2.23	$0.27	8.26	$90.27
$86.00	$87.00	Jul 24	$0.14	$0.86	$0.14	6.14	$86.14

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	$0.18	$1.82	$0.18	10.11	$77.82
$80.00	$79.00	Jul 24	$0.10	$0.90	$0.10	9.00	$79.90
$82.00	$81.00	Jul 17	$0.12	$0.88	$0.12	7.33	$81.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 19.00, avg 1.98)

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
$75.00	$77.50	Aug 21	$2.30	$2.30	$0.20	11.50	$77.30
$75.00	$79.00	Aug 7	$3.64	$3.64	$0.36	10.11	$78.64
$78.00	$79.00	Jul 31	$0.90	$0.90	$0.10	9.00	$78.90

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	$3.28	$3.28	$0.72	4.56	$86.72
$90.00	$87.50	Aug 21	$2.00	$2.00	$0.50	4.00	$88.00
$88.00	$86.00	Jul 31	$1.48	$1.48	$0.52	2.85	$86.52
$85.00	$84.00	Jul 31	$0.65	$0.65	$0.35	1.86	$84.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.34, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 17	Jul 24	$0.08	28.9%	22.8%
$90.00	Jul 17	Jul 24	$0.08	30.0%	25.5%
$75.00	Jul 17	Jul 24	$0.09	43.1%	33.8%
$93.00	Jul 31	Aug 14	$0.11	27.5%	24.3%
$78.00	Jul 17	Jul 24	$0.13	35.6%	25.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$71.00	Jul 24	Jul 31	$0.05	46.0%	41.3%
$70.00	Jul 17	Jul 31	$0.06	73.9%	43.4%
$78.00	Jul 17	Jul 24	$0.06	35.6%	25.8%
$67.50	Jul 17	Aug 21	$0.08	86.9%	35.4%
$79.00	Jul 17	Jul 24	$0.09	30.2%	23.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.92% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$0.76	$0.85	$1.61	$82.39	$85.61	1.92%
$83.00	Jul 17	$1.34	$0.42	$1.76	$81.24	$84.76	2.10%
$85.00	Jul 17	$0.40	$1.44	$1.84	$83.16	$86.84	2.19%
$82.50	Jul 17	$1.72	$0.29	$2.01	$80.49	$84.51	2.39%
$84.00	Jul 24	$1.14	$1.17	$2.31	$81.69	$86.31	2.75%
$82.00	Jul 17	$2.13	$0.22	$2.35	$79.65	$84.35	2.80%
$86.00	Jul 17	$0.19	$2.30	$2.49	$83.51	$88.49	2.96%
$83.00	Jul 24	$1.76	$0.76	$2.52	$80.48	$85.52	3.00%
$85.00	Jul 24	$0.77	$1.75	$2.52	$82.48	$87.52	3.00%
$82.00	Jul 24	$2.46	$0.53	$2.99	$79.01	$84.99	3.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.20% of stock, avg 1.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.50	$81.00	Jul 17	$0.07	$0.10	$0.17	$80.83	$87.67
$87.00	$81.00	Jul 17	$0.10	$0.10	$0.20	$80.80	$87.20
$86.00	$81.00	Jul 17	$0.19	$0.10	$0.29	$80.71	$86.29
$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
$88.00	$79.00	Jul 24	$0.21	$0.12	$0.33	$78.67	$88.33
$95.00	$72.50	Aug 21	$0.15	$0.20	$0.35	$72.15	$95.35
$87.50	$82.50	Jul 17	$0.07	$0.29	$0.36	$82.14	$87.86
$87.00	$82.50	Jul 17	$0.10	$0.29	$0.39	$82.11	$87.39
$86.00	$82.00	Jul 17	$0.19	$0.22	$0.41	$81.59	$86.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 8.09, avg credit $0.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
79/80	81/82	Jul 31	$0.89	$0.11	8.09	$79.11	$81.89
78/79	81/82	Jul 31	$0.87	$0.13	6.69	$78.13	$81.87
82/83	84/85	Jul 31	$0.87	$0.13	6.69	$82.13	$84.87
76/77	80/81	Aug 7	$0.87	$0.13	6.69	$76.13	$80.87
72/75	78/80	Aug 21	$2.16	$0.34	6.35	$72.84	$79.66
81/82	83/84	Jul 24	$0.86	$0.14	6.14	$81.14	$83.86
79/80	82/83	Jul 31	$0.86	$0.14	6.14	$79.14	$82.86
80/81	82/83	Jul 31	$0.85	$0.15	5.67	$80.15	$82.85
80/81	82/83	Aug 7	$0.85	$0.15	5.67	$80.15	$82.85
84/85	86/87	Aug 7	$0.85	$0.15	5.67	$84.15	$86.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Jul 17	$0.07	$2.43	34.71
$67.50	$70.00	$72.50	Aug 21	$0.08	$2.42	30.25
$80.00	$81.00	$82.00	Jul 31	$0.05	$0.95	19.00
$88.00	$89.00	$90.00	Aug 14	$0.05	$0.95	19.00
$90.00	$92.50	$95.00	Aug 21	$0.13	$2.37	18.23

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
$74.00	$75.00	$76.00	Aug 7	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Jul 17	$0.07	$0.93	13.29
$78.00	$79.00	$80.00	Jul 24	$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. 106 found (best net $-0.02, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$95.00	1:2	Jul 17	-$0.02	$3.98
$78.00	$82.00	1:2	Aug 14	-$0.35	$3.65
$92.50	$95.00	1:2	Aug 21	-$0.01	$2.49
$90.00	$92.50	1:2	Aug 21	-$0.02	$2.48
$87.50	$90.00	1:2	Aug 21	-$0.03	$2.47

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
$77.50	$75.00	1:2	Aug 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 2.25%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$1.89	0.44	1.2%	2.25%	3.44%	5	20.7K
$84.00	Aug 7	$1.77	0.50	0.0%	2.11%	2.11%	--	30
$84.00	Jul 31	$1.58	0.50	0.0%	1.88%	1.88%	1	163
$85.00	Aug 14	$1.49	0.44	1.2%	1.77%	2.96%	--	56
$85.00	Aug 7	$1.31	0.43	1.2%	1.56%	2.75%	5	435
$85.00	Jul 31	$1.13	0.42	1.2%	1.35%	2.54%	--	1.1K
$86.00	Aug 14	$1.10	0.37	2.4%	1.31%	3.69%	--	64
$84.00	Jul 24	$1.02	0.49	0.0%	1.21%	1.21%	13	682
$86.00	Aug 7	$0.94	0.35	2.4%	1.12%	3.50%	--	117
$87.50	Aug 21	$0.93	0.29	4.2%	1.11%	5.27%	7	5.7K

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 565

Total Puts 382

Put/Call Ratio 0.68

Net Difference 183

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 139,741

Total Puts 76,489

Average Put/Call Ratio 0.68

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