KO - Options Database

THE COCA-COLA CO

$84.45 +1.15%

(7/13 09:55) ◀

Monday, July 13, 2026 (10:00am)

▶ (7/13 18:41)

◀ 7/13 10:00 ▶

Option Volume

Detail

ℹ

Current (07/13 10:00am) 5,582

Calls: 3,917 (70%)

Puts: 1,665 (30%)

Prior --

Calls: 42,551 (56%)

Puts: 33,947 (44%)

Current vs Prior +0.00%

Calls: -90.79% (Calls)

Puts: -95.10% (Puts)

Prior 7-Day Total 224,598

Calls: 145,137 (65%)

Puts: 79,461 (35%)

Prior 7-Day Average 32,085

Calls: 20,733 (65%)

Puts: 11,351 (35%)

Current vs Prior 7-Day Avg -82.60%

Calls: -81.11%

Puts: -85.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 10:00am) $864.9K

Calls: $783.0K (91%)

Puts: $81.9K (9%)

Prior --

Calls: $3.24M (53%)

Puts: $2.93M (47%)

Current vs Prior +0.00%

Calls: -75.81%

Puts: -97.20%

Prior 7-Day Total $26.12M

Calls: $19.69M (75%)

Puts: $6.43M (25%)

Prior 7-Day Average $3.73M

Calls: $2.81M (75%)

Puts: $918.5K (25%)

Current vs Prior 7-Day Avg -76.82%

Calls: -72.16%

Puts: -91.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 10:00am) 0.43

Prior 1.00

Current vs Prior -57.49%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -30.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 10:00am) 666,039

Calls: 367,398 (55%)

Puts: 298,641 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,753,703

Calls: 2,554,990 (54%)

Puts: 2,198,713 (46%)

Prior 7-Day Average 679,100

Calls: 364,998 (54%)

Puts: 314,101 (46%)

Current vs Prior 7-Day Avg -1.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.56% | 3.33%2.56% | 7.46%

Prior 2.73% | 3.50%-- | --

Current vs Prior -6.36% | -5.01%-- | --

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

Current vs 7-Day Avg -21.09% | -15.94%-- | --

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

Current vs 7-Day Eod -6.36% | -5.01%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.87% | 10.52%

Calls: 12.50% | 5.48%

Puts: 19.23% | 15.56%

Prior 12.11% | 6.74%

Calls: 17.24% | 5.79%

Puts: 6.98% | 7.69%

Current vs Prior +31.05% | +56.08%

Prior 7-Day Avg 9.93% | 9.08%

Calls: 13.16% | 8.48%

Puts: 6.71% | 9.68%

Current vs 7-Day Avg +59.74% | +15.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($783.0K) vs puts ($81.9K). Extreme bullish P/C ratio of 0.43 - heavy call buying (3,917 calls vs 1,665 puts). P/C ratio dropping 57% - 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
10:00	BULLISH	BULLISH	BULLISH
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 40 of results (avg 6.5%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	11.90	12.25	$12.08	2.9%	2	0.99	148
$77.50	Aug 21	7.70	7.95	$7.83	3.2%	80	0.87	3.3K
$70.00	Aug 21	14.65	15.15	$14.90	3.4%	8	0.97	1.1K
$75.00	Aug 21	10.00	10.35	$10.18	3.4%	--	0.92	5.3K
$75.00	Jul 17	9.40	9.80	$9.60	4.2%	--	0.99	115

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	2.43	2.56	$2.50	5.2%	11	0.52	1.3K
$82.50	Aug 21	1.41	1.50	$1.46	6.2%	17	0.35	2.9K
$87.50	Aug 21	3.85	4.10	$3.97	6.3%	--	0.67	148
$90.00	Aug 21	5.75	6.25	$6.00	8.3%	--	0.79	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.65, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 24	0.33	0.39	$0.36	16.7%	6	0.21	660
$85.00	Jul 17	0.55	0.59	$0.57	7.0%	607	0.41	9.2K
$86.00	Jul 24	0.58	0.62	$0.60	6.7%	18	0.31	885
$90.00	Aug 21	0.67	0.75	$0.71	11.3%	35	0.21	4.1K
$85.00	Jul 24	0.90	0.99	$0.95	9.5%	70	0.43	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	0.33	0.37	$0.35	11.4%	630	0.20	378
$83.00	Jul 24	0.51	0.60	$0.55	16.4%	2	0.30	168
$84.00	Jul 17	0.54	0.60	$0.57	10.5%	93	0.39	301
$81.00	Aug 7	0.71	0.83	$0.77	15.6%	3	0.24	92
$80.00	Aug 21	0.75	0.84	$0.80	11.2%	5	0.22	5.4K

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	9.45	9.90	$9.68	4.6%	--	1.00	24
$76.00	Jul 24	8.45	8.95	$8.70	5.7%	--	1.00	11
$75.00	Jul 17	9.40	9.80	$9.60	4.2%	--	0.99	115
$70.00	Jul 17	13.65	14.80	$14.23	8.1%	--	0.99	20
$72.50	Jul 17	11.90	12.25	$12.08	2.9%	2	0.99	148

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 7	5.40	6.10	$5.75	12.2%	--	0.85	16
$90.00	Aug 21	5.75	6.25	$6.00	8.3%	--	0.79	35
$86.00	Jul 17	1.61	1.89	$1.75	16.0%	2	0.77	124
$88.00	Jul 31	3.75	4.25	$4.00	12.5%	--	0.76	89
$86.00	Jul 24	1.94	2.19	$2.07	12.1%	5	0.69	4

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 4.9K, top 943)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 17	1.70	1.97	$1.84	14.7%	943	0.76	12.3K
$85.00	Jul 17	0.55	0.59	$0.57	7.0%	607	0.41	9.2K
$84.00	Jul 17	1.05	1.19	$1.12	12.5%	314	0.61	8.6K
$86.00	Jul 17	0.20	0.35	$0.28	53.6%	254	0.24	6.7K
$80.00	Aug 21	5.55	5.80	$5.68	4.4%	194	0.78	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	0.33	0.37	$0.35	11.4%	630	0.20	378
$82.50	Jul 17	0.16	0.20	$0.18	22.2%	235	0.16	2.3K
$84.00	Jul 17	0.54	0.60	$0.57	10.5%	93	0.39	301
$80.00	Jul 17	0.02	0.05	$0.04	75.0%	83	0.03	7.1K
$75.00	Jul 17	0.00	0.02	$0.01	200.0%	62	0.01	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 47.6%, max 136.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	76.7%	32.4%	136.9%	8	1.2K
$100.00	Jul 17	Aug 21	56.6%	23.9%	136.9%	--	724
$72.50	Jul 17	Aug 21	64.1%	30.1%	113.1%	2	863
$95.00	Jul 17	Aug 21	49.8%	23.7%	110.0%	4	509
$77.50	Jul 17	Aug 21	41.3%	24.6%	67.6%	80	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	76.7%	32.4%	136.9%	1	14.2K
$72.50	Jul 17	Aug 21	64.1%	30.1%	113.1%	1	8.3K
$72.00	Jul 17	Aug 14	66.6%	32.4%	105.5%	--	398
$73.00	Jul 17	Aug 14	61.6%	30.3%	103.2%	--	48
$76.00	Jul 17	Aug 14	48.9%	26.3%	86.2%	1	61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 30.25, avg 4.19)

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	$0.17	$2.33	$0.17	13.71	$92.67
$90.00	$93.00	Aug 14	$0.30	$2.70	$0.30	9.00	$90.30
$87.00	$88.00	Jul 24	$0.11	$0.89	$0.11	8.09	$87.11
$90.00	$91.00	Jul 31	$0.13	$0.87	$0.13	6.69	$90.13

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	$0.17	$2.33	$0.17	13.71	$77.33
$78.00	$76.00	Aug 14	$0.19	$1.81	$0.19	9.53	$77.81
$79.00	$78.00	Aug 14	$0.10	$0.90	$0.10	9.00	$78.90
$77.00	$76.00	Aug 7	$0.11	$0.89	$0.11	8.09	$76.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 19.83, avg 2.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$72.50	Aug 21	$2.38	$2.38	$0.12	19.83	$72.38
$75.00	$77.50	Aug 21	$2.35	$2.35	$0.15	15.67	$77.35
$75.00	$79.00	Aug 7	$3.75	$3.75	$0.25	15.00	$78.75
$72.50	$75.00	Aug 21	$2.34	$2.34	$0.16	14.62	$74.84
$81.00	$82.00	Jul 24	$0.89	$0.89	$0.11	8.09	$81.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$87.50	Aug 21	$2.03	$2.03	$0.47	4.32	$87.97
$90.00	$87.00	Aug 7	$2.32	$2.32	$0.68	3.41	$87.68
$87.00	$86.00	Aug 7	$0.74	$0.74	$0.26	2.85	$86.26
$86.00	$85.00	Jul 24	$0.72	$0.72	$0.28	2.57	$85.28
$86.00	$85.00	Jul 17	$0.71	$0.71	$0.29	2.45	$85.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.33, 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%	24.7%
$78.00	Jul 17	Jul 24	$0.07	38.7%	26.9%
$90.00	Jul 17	Jul 24	$0.07	30.2%	23.6%
$75.00	Jul 17	Jul 24	$0.08	45.7%	34.9%
$89.00	Jul 17	Jul 24	$0.12	27.7%	23.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 31	$0.05	76.7%	43.5%
$78.00	Jul 17	Jul 24	$0.05	38.7%	26.9%
$79.00	Jul 17	Jul 24	$0.06	33.4%	24.0%
$80.00	Jul 17	Jul 24	$0.12	28.2%	24.0%
$81.00	Jul 17	Jul 24	$0.15	26.4%	21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.91% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Jul 17	$0.57	$1.04	$1.61	$83.39	$86.61	1.91%
$84.00	Jul 17	$1.12	$0.57	$1.69	$82.31	$85.69	2.00%
$86.00	Jul 17	$0.28	$1.75	$2.03	$83.97	$88.03	2.40%
$83.00	Jul 17	$1.84	$0.31	$2.15	$80.85	$85.15	2.55%
$85.00	Jul 24	$0.95	$1.35	$2.30	$82.70	$87.30	2.72%
$84.00	Jul 24	$1.46	$0.94	$2.40	$81.60	$86.40	2.84%
$82.50	Jul 17	$2.24	$0.18	$2.42	$80.08	$84.92	2.87%
$86.00	Jul 24	$0.60	$2.07	$2.67	$83.33	$88.67	3.16%
$83.00	Jul 24	$2.17	$0.55	$2.72	$80.28	$85.72	3.22%
$82.00	Jul 17	$2.64	$0.13	$2.77	$79.23	$84.77	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.19% of stock, avg 1.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$81.00	Jul 17	$0.09	$0.07	$0.16	$80.84	$88.16
$87.50	$81.00	Jul 17	$0.10	$0.07	$0.17	$80.83	$87.67
$87.00	$81.00	Jul 17	$0.14	$0.07	$0.21	$80.79	$87.21
$88.00	$82.00	Jul 17	$0.09	$0.13	$0.22	$81.78	$88.22
$87.50	$82.00	Jul 17	$0.10	$0.13	$0.23	$81.77	$87.73
$87.00	$82.00	Jul 17	$0.14	$0.13	$0.27	$81.73	$87.27
$88.00	$82.50	Jul 17	$0.09	$0.18	$0.27	$82.23	$88.27
$87.50	$82.50	Jul 17	$0.10	$0.18	$0.28	$82.22	$87.78
$87.00	$82.50	Jul 17	$0.14	$0.18	$0.32	$82.18	$87.32
$89.00	$80.00	Jul 24	$0.17	$0.16	$0.33	$79.67	$89.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 9.42, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/75	78/80	Aug 21	$2.26	$0.24	9.42	$72.74	$79.76
80/81	82/83	Jul 31	$0.89	$0.11	8.09	$80.11	$82.89
78/79	82/83	Jul 31	$0.88	$0.12	7.33	$78.12	$82.88
79/80	82/83	Jul 31	$0.88	$0.12	7.33	$79.12	$82.88
81/82	83/84	Aug 7	$0.88	$0.12	7.33	$81.12	$83.88
88/90	92/95	Aug 21	$2.20	$0.30	7.33	$87.80	$94.70
81/82	83/84	Jul 31	$0.87	$0.13	6.69	$81.13	$83.87
76/78	80/82	Aug 14	$1.74	$0.26	6.69	$76.26	$81.74
76/77	81/82	Aug 7	$0.85	$0.15	5.67	$76.15	$81.85
80/81	83/84	Aug 7	$0.85	$0.15	5.67	$80.15	$83.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.00	$88.00	$89.00	Jul 31	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Jul 17	$0.06	$0.94	15.67
$85.00	$86.00	$87.00	Aug 14	$0.06	$0.94	15.67
$90.00	$92.50	$95.00	Aug 21	$0.17	$2.33	13.71
$81.00	$82.00	$83.00	Jul 24	$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	$0.06	$2.44	40.67
$78.00	$79.00	$80.00	Jul 24	$0.06	$0.94	15.67
$75.00	$77.50	$80.00	Aug 21	$0.15	$2.35	15.67
$80.00	$81.00	$82.00	Jul 24	$0.07	$0.93	13.29
$81.00	$82.00	$83.00	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. 105 found (best net $-0.03, 102 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
$90.00	$92.50	1:2	Aug 21	-$0.03	$2.47
$92.50	$95.00	1:2	Aug 21	-$0.03	$2.47
$87.50	$90.00	1:2	Aug 21	-$0.09	$2.41

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	-$0.14	$2.36
$82.50	$80.00	1:2	Aug 21	-$0.14	$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.68%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$2.26	0.48	0.7%	2.68%	3.33%	94	20.7K
$85.00	Aug 14	$1.95	0.47	0.7%	2.31%	2.96%	--	56
$85.00	Aug 7	$1.69	0.48	0.7%	2.00%	2.65%	5	435
$85.00	Jul 31	$1.51	0.47	0.7%	1.79%	2.44%	71	1.1K
$86.00	Aug 14	$1.43	0.41	1.8%	1.69%	3.53%	--	64
$87.50	Aug 21	$1.29	0.33	3.6%	1.53%	5.14%	101	5.7K
$86.00	Aug 7	$1.26	0.40	1.8%	1.49%	3.33%	4	117
$86.00	Jul 31	$1.08	0.39	1.8%	1.28%	3.11%	8	217
$87.00	Aug 14	$1.06	0.34	3.0%	1.26%	4.27%	2	2.5K
$87.00	Aug 7	$0.91	0.33	3.0%	1.08%	4.10%	--	188

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 3,917

Total Puts 1,665

Put/Call Ratio 0.43

Net Difference 2,252

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 145,137

Total Puts 79,461

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