KO - Options Database

THE COCA-COLA CO

$84.24 +0.90%

(7/13 09:45) ◀

Monday, July 13, 2026 (9:50am)

▶ (7/13 09:55)

◀ 7/13 09:50 ▶

Option Volume

Detail

ℹ

Current (07/13 9:50am) 2,159

Calls: 1,399 (65%)

Puts: 760 (35%)

Prior --

Calls: 42,551 (56%)

Puts: 33,947 (44%)

Current vs Prior +0.00%

Calls: -96.71% (Calls)

Puts: -97.76% (Puts)

Prior 7-Day Total 218,875

Calls: 141,452 (65%)

Puts: 77,423 (35%)

Prior 7-Day Average 43,775

Calls: 20,207 (65%)

Puts: 11,060 (35%)

Current vs Prior 7-Day Avg -95.07%

Calls: -93.08%

Puts: -93.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 9:50am) $309.9K

Calls: $267.7K (86%)

Puts: $42.2K (14%)

Prior --

Calls: $3.24M (53%)

Puts: $2.93M (47%)

Current vs Prior +0.00%

Calls: -91.73%

Puts: -98.56%

Prior 7-Day Total $25.23M

Calls: $18.90M (75%)

Puts: $6.33M (25%)

Prior 7-Day Average $5.05M

Calls: $2.70M (75%)

Puts: $904.0K (25%)

Current vs Prior 7-Day Avg -93.86%

Calls: -90.08%

Puts: -95.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:50am) 0.54

Prior 1.00

Current vs Prior -45.68%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -15.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 9:50am) 666,039

Calls: 367,398 (55%)

Puts: 298,641 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 3,421,625

Calls: 1,820,194 (53%)

Puts: 1,601,431 (47%)

Prior 7-Day Average 684,325

Calls: 364,038 (53%)

Puts: 320,286 (47%)

Current vs Prior 7-Day Avg -2.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.66% | 3.48%2.66% | 7.36%

Prior 2.73% | 3.50%-- | --

Current vs Prior -2.66% | -0.72%-- | --

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

Current vs 7-Day Avg -17.97% | -12.14%-- | --

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

Current vs 7-Day Eod -2.66% | -0.72%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.52% | 23.65%

Calls: 16.13% | 21.05%

Puts: 22.90% | 26.25%

Prior 12.11% | 6.74%

Calls: 17.24% | 5.79%

Puts: 6.98% | 7.69%

Current vs Prior +61.19% | +250.89%

Prior 7-Day Avg 9.93% | 9.08%

Calls: 13.16% | 8.48%

Puts: 6.71% | 9.68%

Current vs 7-Day Avg +96.48% | +160.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($267.7K) vs puts ($42.2K). Bullish P/C ratio of 0.54. P/C ratio dropping 46% - 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
09:50	BULLISH	BULLISH	BULLISH
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 6.6%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Aug 21	16.80	17.20	$17.00	2.4%	--	1.00	562
$70.00	Aug 21	14.35	14.75	$14.55	2.7%	--	0.94	1.1K
$72.50	Jul 17	11.50	11.90	$11.70	3.4%	2	0.99	148
$72.50	Aug 21	11.90	12.35	$12.13	3.7%	--	0.93	715
$75.00	Jul 17	9.00	9.40	$9.20	4.3%	--	0.99	115

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 7	3.40	3.70	$3.55	8.5%	1	0.70	--
$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 $0.71, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.46	0.52	$0.49	12.2%	296	0.34	9.2K
$90.00	Aug 21	0.64	0.68	$0.66	6.1%	12	0.19	4.1K
$87.00	Jul 31	0.74	0.90	$0.82	19.5%	2	0.29	303
$85.00	Jul 24	0.85	0.95	$0.90	11.1%	20	0.40	1.3K
$84.00	Jul 17	0.85	1.00	$0.93	16.1%	220	0.54	8.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	0.40	0.48	$0.44	18.2%	126	0.24	378

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 24	9.05	9.55	$9.30	5.4%	--	1.00	24
$76.00	Jul 24	8.05	8.60	$8.32	6.6%	--	1.00	11
$67.50	Aug 21	16.80	17.20	$17.00	2.4%	--	1.00	562
$75.00	Jul 17	9.00	9.40	$9.20	4.3%	--	0.99	115
$70.00	Jul 17	13.65	14.45	$14.05	5.7%	--	0.99	20

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	0.80	124
$88.00	Jul 31	4.05	4.55	$4.30	11.6%	--	0.78	89
$86.00	Jul 24	2.09	2.51	$2.30	18.3%	2	0.71	4

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 1.7K, top 296)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.46	0.52	$0.49	12.2%	296	0.34	9.2K
$84.00	Jul 17	0.85	1.00	$0.93	16.1%	220	0.54	8.6K
$86.00	Jul 17	0.20	0.27	$0.24	29.2%	104	0.20	6.7K
$85.00	Aug 21	2.04	2.27	$2.16	10.6%	69	0.46	20.7K
$90.00	Jul 17	0.01	0.02	$0.02	50.0%	64	0.02	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	0.40	0.48	$0.44	18.2%	126	0.24	378
$82.50	Jul 17	0.21	0.29	$0.25	32.0%	123	0.21	2.3K
$80.00	Jul 17	0.03	0.08	$0.06	83.3%	70	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	0.64	0.81	$0.73	23.3%	44	0.47	301

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 48.7%, max 146.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 17	Aug 21	57.8%	24.4%	137.2%	--	724
$70.00	Jul 17	Aug 21	75.1%	31.9%	135.7%	--	1.2K
$72.50	Jul 17	Aug 21	62.5%	29.5%	111.8%	2	863
$95.00	Jul 17	Aug 21	51.2%	24.5%	108.6%	4	509
$75.00	Jul 17	Aug 21	44.2%	26.6%	66.0%	--	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	88.3%	35.9%	146.0%	--	8.3K
$70.00	Jul 17	Aug 21	75.1%	31.8%	136.2%	1	14.2K
$72.50	Jul 17	Aug 21	62.5%	29.4%	112.3%	1	8.3K
$72.00	Jul 17	Aug 14	65.0%	31.9%	103.9%	--	398
$73.00	Jul 17	Aug 14	60.0%	29.9%	100.2%	--	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 28.41, avg 3.91)

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	$0.29	$2.71	$0.29	9.34	$90.29
$86.00	$87.00	Jul 17	$0.11	$0.89	$0.11	8.09	$86.11
$88.00	$89.00	Jul 31	$0.11	$0.89	$0.11	8.09	$88.11
$90.00	$91.00	Jul 31	$0.12	$0.88	$0.12	7.33	$90.12

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
$78.00	$77.00	Jul 31	$0.10	$0.90	$0.10	9.00	$77.90
$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 19.83, avg 1.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.50	$75.00	Aug 21	$2.38	$2.38	$0.12	19.83	$74.88
$70.00	$72.50	Jul 17	$2.35	$2.35	$0.15	15.67	$72.35
$75.00	$77.50	Aug 21	$2.35	$2.35	$0.15	15.67	$77.35
$75.00	$79.00	Aug 7	$3.63	$3.63	$0.37	9.81	$78.63
$78.00	$79.00	Jul 31	$0.87	$0.87	$0.13	6.69	$78.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$87.00	Aug 7	$2.55	$2.55	$0.45	5.67	$87.45
$90.00	$87.50	Aug 21	$1.98	$1.98	$0.52	3.81	$88.02
$86.00	$85.00	Jul 17	$0.74	$0.74	$0.26	2.85	$85.26
$88.00	$86.00	Jul 31	$1.48	$1.48	$0.52	2.85	$86.52
$86.00	$85.00	Jul 24	$0.70	$0.70	$0.30	2.33	$85.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.32, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 17	Jul 24	$0.05	33.9%	25.6%
$90.00	Jul 17	Jul 24	$0.08	28.9%	24.5%
$78.00	Jul 17	Jul 24	$0.09	36.9%	26.4%
$89.00	Jul 17	Jul 24	$0.09	29.6%	23.4%
$75.00	Jul 17	Jul 24	$0.10	44.2%	34.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 31	$0.05	75.1%	43.2%
$78.00	Jul 17	Jul 24	$0.05	37.1%	26.4%
$71.00	Jul 24	Jul 31	$0.05	46.8%	41.6%
$67.50	Jul 17	Aug 21	$0.08	88.3%	35.9%
$79.00	Jul 17	Jul 24	$0.09	31.8%	24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.97% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$0.93	$0.73	$1.66	$82.34	$85.66	1.97%
$85.00	Jul 17	$0.49	$1.31	$1.80	$83.20	$86.80	2.14%
$83.00	Jul 17	$1.58	$0.35	$1.93	$81.07	$84.93	2.29%
$82.50	Jul 17	$1.97	$0.25	$2.22	$80.28	$84.72	2.64%
$86.00	Jul 17	$0.24	$2.05	$2.29	$83.71	$88.29	2.72%
$84.00	Jul 24	$1.33	$1.06	$2.39	$81.61	$86.39	2.84%
$82.00	Jul 17	$2.33	$0.16	$2.49	$79.51	$84.49	2.96%
$85.00	Jul 24	$0.90	$1.60	$2.50	$82.50	$87.50	2.97%
$83.00	Jul 24	$1.99	$0.70	$2.69	$80.31	$85.69	3.19%
$86.00	Jul 24	$0.56	$2.30	$2.86	$83.14	$88.86	3.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.17% of stock, avg 1.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$81.00	Jul 17	$0.06	$0.08	$0.14	$80.86	$88.14
$87.50	$81.00	Jul 17	$0.10	$0.08	$0.18	$80.82	$87.68
$87.00	$81.00	Jul 17	$0.13	$0.08	$0.21	$80.79	$87.21
$88.00	$82.00	Jul 17	$0.06	$0.16	$0.22	$81.78	$88.22
$87.50	$82.00	Jul 17	$0.10	$0.16	$0.26	$81.74	$87.76
$87.00	$82.00	Jul 17	$0.13	$0.16	$0.29	$81.71	$87.29
$88.00	$82.50	Jul 17	$0.06	$0.25	$0.31	$82.19	$88.31
$86.00	$81.00	Jul 17	$0.24	$0.08	$0.32	$80.68	$86.32
$89.00	$80.00	Jul 24	$0.14	$0.20	$0.34	$79.66	$89.34
$87.50	$82.50	Jul 17	$0.10	$0.25	$0.35	$82.15	$87.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 8.09, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/81	82/83	Jul 31	$0.89	$0.11	8.09	$80.11	$82.89
82/83	85/86	Jul 31	$0.89	$0.11	8.09	$82.11	$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
83/84	85/86	Aug 7	$0.88	$0.12	7.33	$83.12	$85.88
72/75	78/80	Aug 21	$2.18	$0.32	6.81	$72.82	$79.68
82/83	84/85	Aug 7	$0.86	$0.14	6.14	$82.14	$84.86
85/86	87/88	Aug 7	$0.86	$0.14	6.14	$85.14	$87.86
77/78	80/81	Jul 31	$0.85	$0.15	5.67	$77.15	$80.85
81/82	83/84	Jul 24	$0.84	$0.16	5.25	$81.16	$83.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$86.00	$87.00	$88.00	Jul 24	$0.05	$0.95	19.00
$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
$82.00	$83.00	$84.00	Jul 24	$0.06	$0.94	15.67
$84.00	$85.00	$86.00	Aug 7	$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	$0.09	$2.41	26.78
$75.00	$76.00	$77.00	Jul 24	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 17	$0.06	$0.94	15.67
$78.00	$79.00	$80.00	Jul 31	$0.06	$0.94	15.67
$78.00	$79.00	$80.00	Aug 14	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-0.03, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$95.00	1:2	Jul 24	-$0.03	$3.97
$91.00	$95.00	1:2	Jul 17	-$0.04	$3.96
$78.00	$82.00	1:2	Aug 14	-$0.41	$3.59
$87.50	$90.00	1:2	Aug 21	-$0.11	$2.39
$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
$80.00	$77.50	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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.42%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$2.04	0.46	0.9%	2.42%	3.32%	69	20.7K
$85.00	Aug 14	$1.70	0.45	0.9%	2.02%	2.92%	--	56
$85.00	Aug 7	$1.56	0.45	0.9%	1.85%	2.75%	5	435
$85.00	Jul 31	$1.40	0.44	0.9%	1.66%	2.56%	20	1.1K
$86.00	Aug 14	$1.27	0.39	2.1%	1.51%	3.60%	--	64
$86.00	Aug 7	$1.10	0.38	2.1%	1.31%	3.40%	4	117
$87.50	Aug 21	$1.10	0.31	3.9%	1.31%	5.18%	7	5.7K
$87.00	Aug 14	$0.93	0.32	3.3%	1.10%	4.38%	2	2.5K
$86.00	Jul 31	$0.89	0.35	2.1%	1.06%	3.15%	4	217
$85.00	Jul 24	$0.85	0.40	0.9%	1.01%	1.91%	20	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 1,399

Total Puts 760

Put/Call Ratio 0.54

Net Difference 639

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 141,452

Total Puts 77,423

Average Put/Call Ratio 0.64

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