KO - Options Database

THE COCA-COLA CO

$84.26 +0.92%

(7/13 09:40) ◀

Monday, July 13, 2026 (9:45am)

▶ (7/13 09:50)

◀ 7/13 09:45 ▶

Option Volume

Detail

ℹ

Current (07/13 9:45am) 1,698

Calls: 1,146 (67%)

Puts: 552 (33%)

Prior --

Calls: 42,551 (56%)

Puts: 33,947 (44%)

Current vs Prior +0.00%

Calls: -97.31% (Calls)

Puts: -98.37% (Puts)

Prior 7-Day Total 217,177

Calls: 140,306 (65%)

Puts: 76,871 (35%)

Prior 7-Day Average 54,294

Calls: 20,043 (65%)

Puts: 10,981 (35%)

Current vs Prior 7-Day Avg -96.87%

Calls: -94.28%

Puts: -94.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 9:45am) $265.5K

Calls: $241.3K (91%)

Puts: $24.2K (9%)

Prior --

Calls: $3.24M (53%)

Puts: $2.93M (47%)

Current vs Prior +0.00%

Calls: -92.54%

Puts: -99.17%

Prior 7-Day Total $24.96M

Calls: $18.66M (75%)

Puts: $6.30M (25%)

Prior 7-Day Average $6.24M

Calls: $2.67M (75%)

Puts: $900.6K (25%)

Current vs Prior 7-Day Avg -95.75%

Calls: -90.95%

Puts: -97.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:45am) 0.48

Prior 1.00

Current vs Prior -51.83%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -29.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 9:45am) 666,039

Calls: 367,398 (55%)

Puts: 298,641 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,755,586

Calls: 1,452,796 (53%)

Puts: 1,302,790 (47%)

Prior 7-Day Average 688,896

Calls: 363,199 (53%)

Puts: 325,697 (47%)

Current vs Prior 7-Day Avg -3.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.66% | 3.42%2.66% | 7.37%

Prior 2.73% | 3.50%-- | --

Current vs Prior -2.68% | -2.43%-- | --

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

Current vs 7-Day Avg -17.99% | -13.66%-- | --

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

Current vs 7-Day Eod -2.68% | -2.43%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.06% | 23.34%

Calls: 9.37% | 19.40%

Puts: 18.75% | 27.27%

Prior 12.11% | 6.74%

Calls: 17.24% | 5.79%

Puts: 6.98% | 7.69%

Current vs Prior +16.10% | +246.29%

Prior 7-Day Avg 9.93% | 9.08%

Calls: 13.16% | 8.48%

Puts: 6.71% | 9.68%

Current vs 7-Day Avg +41.52% | +157.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($241.3K) vs puts ($24.2K). Extreme bullish P/C ratio of 0.48 - heavy call buying (1,146 calls vs 552 puts). P/C ratio dropping 52% - 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
09:45	BULLISH	BULLISH	BULLISH
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 28 of results (avg 6.9%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Aug 21	16.75	17.25	$17.00	2.9%	--	1.00	562
$72.50	Jul 17	11.50	11.90	$11.70	3.4%	2	1.00	148
$70.00	Aug 21	14.30	14.80	$14.55	3.4%	--	1.00	1.1K
$75.00	Jul 17	9.00	9.40	$9.20	4.3%	--	1.00	115
$75.00	Aug 21	9.50	10.00	$9.75	5.1%	--	0.92	5.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	0.85	0.90	$0.88	5.7%	2	0.23	5.4K
$90.00	Aug 21	6.00	6.55	$6.28	8.8%	--	0.81	35
$90.00	Aug 7	5.80	6.40	$6.10	9.8%	--	0.85	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.62, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 17	0.06	0.07	$0.07	14.3%	51	0.06	91
$86.00	Jul 17	0.24	0.27	$0.26	11.5%	72	0.21	6.7K
$90.00	Aug 21	0.60	0.69	$0.65	13.8%	12	0.19	4.1K
$85.00	Jul 24	0.85	0.95	$0.90	11.1%	11	0.41	1.3K
$84.00	Jul 17	0.91	1.00	$0.96	9.4%	180	0.55	8.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	0.85	0.90	$0.88	5.7%	2	0.23	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 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	14.45	$14.05	5.7%	--	1.00	20
$72.50	Jul 17	11.50	11.90	$11.70	3.4%	2	1.00	148
$75.00	Jul 17	9.00	9.40	$9.20	4.3%	--	1.00	115
$77.50	Jul 17	6.50	6.95	$6.73	6.7%	--	1.00	2.1K
$78.00	Jul 17	6.00	6.45	$6.23	7.2%	--	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 7	5.80	6.40	$6.10	9.8%	--	0.85	16
$90.00	Aug 21	6.00	6.55	$6.28	8.8%	--	0.81	35
$86.00	Jul 17	1.89	2.21	$2.05	15.6%	1	0.79	124
$88.00	Jul 31	4.05	4.55	$4.30	11.6%	--	0.78	89
$86.00	Jul 24	2.09	2.43	$2.26	15.0%	1	0.71	4

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 1.3K, top 251)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.46	0.57	$0.52	21.2%	251	0.36	9.2K
$84.00	Jul 17	0.91	1.00	$0.96	9.4%	180	0.55	8.6K
$86.00	Jul 17	0.24	0.27	$0.26	11.5%	72	0.21	6.7K
$85.00	Aug 21	2.07	2.28	$2.17	9.7%	63	0.46	20.7K
$90.00	Jul 17	0.01	0.02	$0.02	50.0%	59	0.02	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	0.20	0.30	$0.25	40.0%	117	0.20	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	0.62	0.77	$0.70	21.4%	43	0.45	301
$82.00	Jul 24	0.40	0.50	$0.45	22.2%	27	0.23	378

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 45.4%, max 146.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	75.4%	31.8%	136.8%	--	1.2K
$100.00	Jul 17	Aug 21	57.6%	24.4%	136.4%	--	724
$72.50	Jul 17	Aug 21	62.7%	29.5%	112.9%	2	863
$95.00	Jul 17	Aug 21	51.0%	24.5%	108.4%	4	509
$75.00	Jul 17	Aug 21	44.5%	26.7%	66.8%	--	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	88.4%	35.9%	146.1%	--	8.3K
$70.00	Jul 17	Aug 21	75.4%	31.8%	136.8%	1	14.2K
$72.50	Jul 17	Aug 21	62.7%	29.5%	112.9%	1	8.3K
$72.00	Jul 17	Aug 14	65.2%	31.8%	104.8%	--	398
$73.00	Jul 17	Aug 14	60.2%	29.9%	101.3%	--	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 28.41, avg 3.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Aug 21	$0.17	$4.83	$0.17	28.41	$95.17
$90.00	$93.00	Aug 14	$0.28	$2.72	$0.28	9.71	$90.28
$88.00	$89.00	Jul 31	$0.11	$0.89	$0.11	8.09	$88.11
$86.00	$87.00	Jul 17	$0.12	$0.88	$0.12	7.33	$86.12
$87.00	$88.00	Jul 24	$0.12	$0.88	$0.12	7.33	$87.12

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	$0.20	$2.30	$0.20	11.50	$77.30
$78.00	$76.00	Aug 14	$0.18	$1.82	$0.18	10.11	$77.82
$80.00	$79.00	Aug 7	$0.12	$0.88	$0.12	7.33	$79.88
$80.00	$79.00	Jul 31	$0.13	$0.87	$0.13	6.69	$79.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 15.67, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$72.50	Jul 17	$2.35	$2.35	$0.15	15.67	$72.35
$75.00	$77.50	Aug 21	$2.30	$2.30	$0.20	11.50	$77.30
$70.00	$72.50	Aug 21	$2.28	$2.28	$0.22	10.36	$72.28
$75.00	$79.00	Aug 7	$3.63	$3.63	$0.37	9.81	$78.63
$81.00	$82.00	Jul 17	$0.88	$0.88	$0.12	7.33	$81.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$87.50	Aug 21	$1.98	$1.98	$0.52	3.81	$88.02
$90.00	$86.00	Aug 7	$3.12	$3.12	$0.88	3.55	$86.88
$86.00	$85.00	Jul 17	$0.77	$0.77	$0.23	3.35	$85.23
$88.00	$86.00	Jul 31	$1.48	$1.48	$0.52	2.85	$86.52
$86.00	$85.00	Jul 24	$0.72	$0.72	$0.28	2.57	$85.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.32, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 17	Jul 24	$0.08	27.9%	22.2%
$90.00	Jul 17	Jul 24	$0.08	28.5%	24.3%
$78.00	Jul 17	Jul 24	$0.09	37.2%	26.3%
$75.00	Jul 17	Jul 24	$0.10	44.5%	34.9%
$93.00	Jul 31	Aug 14	$0.12	26.7%	24.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 31	$0.05	75.4%	43.2%
$78.00	Jul 17	Jul 24	$0.05	37.2%	26.3%
$71.00	Jul 24	Jul 31	$0.05	47.0%	41.6%
$67.50	Jul 17	Aug 21	$0.08	88.4%	35.9%
$79.00	Jul 17	Jul 24	$0.09	31.9%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.97% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$0.96	$0.70	$1.66	$82.34	$85.66	1.97%
$85.00	Jul 17	$0.52	$1.28	$1.80	$83.20	$86.80	2.14%
$83.00	Jul 17	$1.63	$0.36	$1.99	$81.01	$84.99	2.36%
$82.50	Jul 17	$1.97	$0.25	$2.22	$80.28	$84.72	2.63%
$86.00	Jul 17	$0.26	$2.05	$2.31	$83.69	$88.31	2.74%
$84.00	Jul 24	$1.34	$1.01	$2.35	$81.65	$86.35	2.79%
$85.00	Jul 24	$0.90	$1.54	$2.44	$82.56	$87.44	2.90%
$82.00	Jul 17	$2.42	$0.14	$2.56	$79.44	$84.56	3.04%
$83.00	Jul 24	$1.98	$0.69	$2.67	$80.33	$85.67	3.17%
$86.00	Jul 24	$0.57	$2.26	$2.83	$83.17	$88.83	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.18% of stock, avg 1.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$81.00	Jul 17	$0.07	$0.08	$0.15	$80.85	$88.15
$87.50	$81.00	Jul 17	$0.11	$0.08	$0.19	$80.81	$87.69
$88.00	$82.00	Jul 17	$0.07	$0.14	$0.21	$81.79	$88.21
$87.00	$81.00	Jul 17	$0.14	$0.08	$0.22	$80.78	$87.22
$87.50	$82.00	Jul 17	$0.11	$0.14	$0.25	$81.75	$87.75
$87.00	$82.00	Jul 17	$0.14	$0.14	$0.28	$81.72	$87.28
$88.00	$82.50	Jul 17	$0.07	$0.25	$0.32	$82.18	$88.32
$89.00	$80.00	Jul 24	$0.12	$0.20	$0.32	$79.68	$89.32
$86.00	$81.00	Jul 17	$0.26	$0.08	$0.34	$80.66	$86.34
$87.50	$82.50	Jul 17	$0.11	$0.25	$0.36	$82.14	$87.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 8.09, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
83/84	85/86	Jul 31	$0.89	$0.11	8.09	$83.11	$85.89
80/81	82/83	Aug 7	$0.89	$0.11	8.09	$80.11	$82.89
79/80	82/83	Aug 14	$0.89	$0.11	8.09	$79.11	$82.89
72/75	78/80	Aug 21	$2.21	$0.29	7.62	$72.79	$79.71
83/84	85/86	Aug 7	$0.88	$0.12	7.33	$83.12	$85.88
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
82/83	84/85	Aug 7	$0.85	$0.15	5.67	$82.15	$84.85
81/82	83/84	Jul 24	$0.83	$0.17	4.88	$81.17	$83.83
84/85	86/87	Aug 7	$0.83	$0.17	4.88	$84.17	$86.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$88.00	$89.00	$90.00	Aug 14	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Jul 24	$0.06	$0.94	15.67
$84.00	$85.00	$86.00	Aug 7	$0.06	$0.94	15.67
$67.50	$70.00	$72.50	Aug 21	$0.17	$2.33	13.71
$78.00	$79.00	$80.00	Jul 17	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Aug 21	$0.09	$2.41	26.78
$75.00	$76.00	$77.00	Jul 24	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 7	$0.06	$0.94	15.67
$78.00	$79.00	$80.00	Aug 14	$0.06	$0.94	15.67
$75.00	$77.50	$80.00	Aug 21	$0.17	$2.33	13.71

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 $-0.03, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$95.00	1:2	Jul 17	-$0.03	$3.97
$91.00	$95.00	1:2	Jul 24	-$0.03	$3.97
$78.00	$82.00	1:2	Aug 14	-$0.36	$3.64
$87.50	$90.00	1:2	Aug 21	-$0.10	$2.40
$92.50	$95.00	1:2	Aug 21	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$70.00	1:2	Aug 7	-$0.10	$2.90
$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	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.46%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$2.07	0.46	0.9%	2.46%	3.33%	63	20.7K
$85.00	Aug 14	$1.70	0.45	0.9%	2.02%	2.90%	--	56
$85.00	Aug 7	$1.56	0.45	0.9%	1.85%	2.73%	5	435
$85.00	Jul 31	$1.40	0.45	0.9%	1.66%	2.54%	14	1.1K
$86.00	Aug 14	$1.27	0.39	2.1%	1.51%	3.57%	--	64
$86.00	Aug 7	$1.10	0.37	2.1%	1.31%	3.37%	4	117
$87.50	Aug 21	$1.06	0.31	3.9%	1.26%	5.10%	7	5.7K
$86.00	Jul 31	$0.93	0.36	2.1%	1.10%	3.17%	3	217
$87.00	Aug 14	$0.93	0.32	3.2%	1.10%	4.36%	1	2.5K
$85.00	Jul 24	$0.85	0.41	0.9%	1.01%	1.89%	11	1.3K

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 1,146

Total Puts 552

Put/Call Ratio 0.48

Net Difference 594

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 140,306

Total Puts 76,871

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