KO - Options Database

THE COCA-COLA CO

$84.62 +1.35%

(7/13 09:50) ◀

Monday, July 13, 2026 (9:55am)

▶ (7/13 10:00)

◀ 7/13 09:55 ▶

Option Volume

Detail

ℹ

Current (07/13 9:55am) 3,564

Calls: 2,286 (64%)

Puts: 1,278 (36%)

Prior --

Calls: 42,551 (56%)

Puts: 33,947 (44%)

Current vs Prior +0.00%

Calls: -94.63% (Calls)

Puts: -96.24% (Puts)

Prior 7-Day Total 221,034

Calls: 142,851 (65%)

Puts: 78,183 (35%)

Prior 7-Day Average 36,839

Calls: 20,407 (65%)

Puts: 11,169 (35%)

Current vs Prior 7-Day Avg -90.33%

Calls: -88.80%

Puts: -88.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 9:55am) $581.7K

Calls: $522.8K (90%)

Puts: $58.9K (10%)

Prior --

Calls: $3.24M (53%)

Puts: $2.93M (47%)

Current vs Prior +0.00%

Calls: -83.85%

Puts: -97.99%

Prior 7-Day Total $25.54M

Calls: $19.17M (75%)

Puts: $6.37M (25%)

Prior 7-Day Average $4.26M

Calls: $2.74M (75%)

Puts: $910.0K (25%)

Current vs Prior 7-Day Avg -86.33%

Calls: -80.91%

Puts: -93.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:55am) 0.56

Prior 1.00

Current vs Prior -44.09%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -10.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 9:55am) 666,039

Calls: 367,398 (55%)

Puts: 298,641 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,087,664

Calls: 2,187,592 (54%)

Puts: 1,900,072 (46%)

Prior 7-Day Average 681,277

Calls: 364,598 (54%)

Puts: 316,678 (46%)

Current vs Prior 7-Day Avg -2.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.67% | 3.50%2.67% | 7.45%

Prior 2.73% | 3.50%-- | --

Current vs Prior -2.23% | -0.15%-- | --

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

Current vs 7-Day Avg -17.61% | -11.64%-- | --

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

Current vs 7-Day Eod -2.23% | -0.15%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.43% | 21.80%

Calls: 13.56% | 18.59%

Puts: 21.30% | 25.00%

Prior 12.11% | 6.74%

Calls: 17.24% | 5.79%

Puts: 6.98% | 7.69%

Current vs Prior +43.93% | +223.44%

Prior 7-Day Avg 9.93% | 9.08%

Calls: 13.16% | 8.48%

Puts: 6.71% | 9.68%

Current vs 7-Day Avg +75.44% | +140.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($522.8K) vs puts ($58.9K). Bullish P/C ratio of 0.56. P/C ratio dropping 44% - 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
09:55	BULLISH	BULLISH	BULLISH
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 36 of results (avg 6.9%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	2.41	2.49	$2.45	3.3%	81	0.49	20.7K
$72.50	Jul 17	11.85	12.25	$12.05	3.3%	2	1.00	148
$75.00	Aug 21	10.00	10.35	$10.18	3.4%	--	0.91	5.3K
$70.00	Aug 21	14.60	15.15	$14.88	3.7%	3	0.94	1.1K
$75.00	Jul 17	9.35	9.75	$9.55	4.2%	--	1.00	115

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	1.41	1.53	$1.47	8.2%	2	0.35	2.9K
$90.00	Aug 21	5.75	6.25	$6.00	8.3%	--	0.80	35
$90.00	Aug 7	5.55	6.10	$5.82	9.5%	--	0.84	16
$87.50	Aug 21	3.90	4.30	$4.10	9.8%	--	0.66	148

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.54, cheapest $0.12)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	0.11	0.13	$0.12	16.7%	21	0.11	3.8K
$85.00	Jul 17	0.63	0.69	$0.66	9.1%	513	0.41	9.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.50	0.61	$0.55	20.0%	55	0.39	301
$80.00	Aug 21	0.75	0.89	$0.82	17.1%	5	0.22	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 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	14.75	$14.20	7.7%	--	1.00	20
$72.50	Jul 17	11.85	12.25	$12.05	3.3%	2	1.00	148
$75.00	Jul 17	9.35	9.75	$9.55	4.2%	--	1.00	115
$77.50	Jul 17	6.85	7.25	$7.05	5.7%	--	1.00	2.1K
$78.00	Jul 17	6.35	6.75	$6.55	6.1%	--	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 7	5.55	6.10	$5.82	9.5%	--	0.84	16
$90.00	Aug 21	5.75	6.25	$6.00	8.3%	--	0.80	35
$88.00	Jul 31	3.80	4.30	$4.05	12.3%	--	0.76	89
$86.00	Jul 17	1.63	1.91	$1.77	15.8%	2	0.75	124
$86.00	Jul 24	1.88	2.25	$2.07	17.9%	5	0.68	4

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 3.1K, top 513)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.63	0.69	$0.66	9.1%	513	0.41	9.2K
$84.00	Jul 17	1.10	1.26	$1.18	13.6%	297	0.61	8.6K
$80.00	Aug 21	5.45	5.85	$5.65	7.1%	172	0.78	9.5K
$86.00	Jul 17	0.27	0.35	$0.31	25.8%	169	0.25	6.7K
$90.00	Jul 17	0.01	0.05	$0.03	133.3%	98	0.03	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	0.30	0.39	$0.35	25.7%	430	0.21	378
$82.50	Jul 17	0.16	0.26	$0.21	47.6%	229	0.18	2.3K
$80.00	Jul 17	0.02	0.08	$0.05	120.0%	81	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	0.50	0.61	$0.55	20.0%	55	0.39	301

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 49.9%, max 137.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 17	Aug 21	56.6%	23.8%	137.5%	--	724
$70.00	Jul 17	Aug 21	76.6%	32.4%	136.3%	3	1.2K
$72.50	Jul 17	Aug 21	64.0%	30.1%	112.5%	2	863
$95.00	Jul 17	Aug 21	49.7%	23.8%	108.9%	4	509
$75.00	Jul 17	Aug 21	45.6%	27.4%	66.5%	--	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	76.6%	32.4%	136.2%	1	14.2K
$72.50	Jul 17	Aug 21	63.9%	30.1%	112.3%	1	8.3K
$72.00	Jul 17	Aug 14	66.4%	32.6%	103.6%	--	398
$73.00	Jul 17	Aug 14	61.4%	30.7%	100.0%	--	48
$68.00	Jul 17	Jul 31	86.9%	48.5%	79.1%	--	405

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 30.25, avg 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Aug 21	$0.16	$4.84	$0.16	30.25	$95.16
$92.50	$95.00	Aug 21	$0.12	$2.38	$0.12	19.83	$92.62
$90.00	$93.00	Aug 14	$0.30	$2.70	$0.30	9.00	$90.30
$90.00	$91.00	Jul 31	$0.13	$0.87	$0.13	6.69	$90.13
$90.00	$92.50	Aug 21	$0.35	$2.15	$0.35	6.14	$90.35

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	$0.19	$2.31	$0.19	12.16	$77.31
$78.00	$76.00	Aug 14	$0.16	$1.84	$0.16	11.50	$77.84
$80.00	$79.00	Jul 31	$0.12	$0.88	$0.12	7.33	$79.88
$80.00	$77.50	Aug 21	$0.32	$2.18	$0.32	6.81	$79.68

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 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$72.50	Aug 21	$2.35	$2.35	$0.15	15.67	$72.35
$72.50	$75.00	Aug 21	$2.35	$2.35	$0.15	15.67	$74.85
$75.00	$79.00	Aug 7	$3.72	$3.72	$0.28	13.29	$78.72
$78.00	$79.00	Jul 31	$0.90	$0.90	$0.10	9.00	$78.90
$70.00	$72.50	Jul 17	$2.15	$2.15	$0.35	6.14	$72.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$87.00	Aug 7	$2.37	$2.37	$0.63	3.76	$87.63
$90.00	$87.50	Aug 21	$1.90	$1.90	$0.60	3.17	$88.10
$88.00	$86.00	Jul 31	$1.43	$1.43	$0.57	2.51	$86.57
$86.00	$85.00	Jul 17	$0.69	$0.69	$0.31	2.23	$85.31
$86.00	$85.00	Jul 24	$0.67	$0.67	$0.33	2.03	$85.33

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
$91.00	Jul 17	Jul 24	$0.05	32.5%	24.4%
$90.00	Jul 17	Jul 24	$0.07	30.4%	23.2%
$75.00	Jul 17	Jul 24	$0.08	45.6%	35.3%
$78.00	Jul 17	Jul 24	$0.13	37.6%	27.6%
$79.00	Jul 17	Jul 24	$0.13	33.3%	26.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 31	$0.05	76.6%	43.4%
$78.00	Jul 17	Jul 24	$0.05	37.6%	27.7%
$79.00	Jul 17	Jul 24	$0.09	33.3%	26.1%
$80.00	Jul 17	Jul 24	$0.14	30.6%	25.2%
$72.50	Jul 17	Aug 21	$0.17	63.9%	30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.04% of stock, avg 6.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$1.18	$0.55	$1.73	$82.27	$85.73	2.04%
$85.00	Jul 17	$0.66	$1.08	$1.74	$83.26	$86.74	2.06%
$86.00	Jul 17	$0.31	$1.77	$2.08	$83.92	$88.08	2.46%
$83.00	Jul 17	$1.89	$0.28	$2.17	$80.83	$85.17	2.56%
$85.00	Jul 24	$1.05	$1.40	$2.45	$82.55	$87.45	2.90%
$82.50	Jul 17	$2.25	$0.21	$2.46	$80.04	$84.96	2.91%
$84.00	Jul 24	$1.56	$0.92	$2.48	$81.52	$86.48	2.93%
$86.00	Jul 24	$0.66	$2.07	$2.73	$83.27	$88.73	3.23%
$83.00	Jul 24	$2.22	$0.59	$2.81	$80.19	$85.81	3.32%
$82.00	Jul 17	$2.69	$0.14	$2.83	$79.17	$84.83	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.20% of stock, avg 1.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$81.00	Jul 17	$0.10	$0.07	$0.17	$80.83	$88.17
$87.50	$81.00	Jul 17	$0.12	$0.07	$0.19	$80.81	$87.69
$87.00	$81.00	Jul 17	$0.16	$0.07	$0.23	$80.77	$87.23
$88.00	$82.00	Jul 17	$0.10	$0.14	$0.24	$81.76	$88.24
$87.50	$82.00	Jul 17	$0.12	$0.14	$0.26	$81.74	$87.76
$87.00	$82.00	Jul 17	$0.16	$0.14	$0.30	$81.70	$87.30
$88.00	$82.50	Jul 17	$0.10	$0.21	$0.31	$82.19	$88.31
$87.50	$82.50	Jul 17	$0.12	$0.21	$0.33	$82.17	$87.83
$87.00	$82.50	Jul 17	$0.16	$0.21	$0.37	$82.13	$87.37
$86.00	$81.00	Jul 17	$0.31	$0.07	$0.38	$80.62	$86.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 9.00, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
76/77	81/82	Aug 7	$0.90	$0.10	9.00	$76.10	$81.90
72/75	78/80	Aug 21	$2.21	$0.29	7.62	$72.79	$79.71
78/79	81/82	Jul 31	$0.88	$0.12	7.33	$78.12	$81.88
79/80	81/82	Jul 31	$0.87	$0.13	6.69	$79.13	$81.87
83/84	85/86	Jul 31	$0.85	$0.15	5.67	$83.15	$85.85
82/83	84/85	Aug 7	$0.85	$0.15	5.67	$82.15	$84.85
83/84	85/86	Aug 7	$0.85	$0.15	5.67	$83.15	$85.85
81/82	83/84	Jul 31	$0.84	$0.16	5.25	$81.16	$83.84
80/81	82/83	Aug 14	$0.84	$0.16	5.25	$80.16	$82.84
78/79	82/83	Jul 31	$0.82	$0.18	4.56	$78.18	$82.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$76.00	$77.00	Jul 24	$0.05	$0.95	19.00
$87.00	$88.00	$89.00	Jul 31	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 24	$0.06	$0.94	15.67
$89.00	$90.00	$91.00	Jul 24	$0.06	$0.94	15.67
$81.00	$82.00	$83.00	Jul 31	$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	$0.08	$2.42	30.25
$75.00	$77.50	$80.00	Aug 21	$0.13	$2.37	18.23
$78.00	$79.00	$80.00	Aug 7	$0.08	$0.92	11.50
$79.00	$80.00	$81.00	Aug 7	$0.08	$0.92	11.50
$82.00	$83.00	$84.00	Jul 24	$0.09	$0.91	10.11

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 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	-$0.56	$3.44
$92.50	$95.00	1:2	Aug 21	-$0.08	$2.42
$85.00	$87.50	1:2	Aug 21	-$0.33	$2.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$70.00	1:2	Aug 7	-$0.09	$2.91
$72.50	$70.00	1:2	Aug 21	-$0.06	$2.44
$75.00	$72.50	1:2	Aug 21	-$0.09	$2.41
$77.50	$75.00	1:2	Aug 21	-$0.12	$2.38
$82.50	$80.00	1:2	Aug 21	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.85%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$2.41	0.49	0.5%	2.85%	3.30%	81	20.7K
$85.00	Aug 14	$1.95	0.48	0.5%	2.30%	2.75%	--	56
$85.00	Aug 7	$1.69	0.47	0.5%	2.00%	2.45%	5	435
$85.00	Jul 31	$1.67	0.47	0.5%	1.97%	2.42%	27	1.1K
$86.00	Aug 14	$1.43	0.41	1.6%	1.69%	3.32%	--	64
$87.50	Aug 21	$1.34	0.34	3.4%	1.58%	4.99%	8	5.7K
$86.00	Aug 7	$1.26	0.40	1.6%	1.49%	3.12%	4	117
$86.00	Jul 31	$1.08	0.39	1.6%	1.28%	2.91%	8	217
$87.00	Aug 14	$1.06	0.34	2.8%	1.25%	4.07%	2	2.5K
$85.00	Jul 24	$0.94	0.45	0.5%	1.11%	1.56%	45	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 2,286

Total Puts 1,278

Put/Call Ratio 0.56

Net Difference 1,008

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 142,851

Total Puts 78,183

Average Put/Call Ratio 0.63

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