Tour v526
TAP
MOLSON COORS BEVERAG B
$42.01 -2.28%
$42.48 (+1.12%)🌙
as of 08/25 07:07 PM
8/25 19:07

Option Volume

Detail
Current (08/25) 1,099
Calls: 546 (50%)
Puts: 553 (50%)
Prior (08/21) 1,021
Calls: 857 (84%)
Puts: 164 (16%)
Current vs Prior +7.64%
Calls: -36.29% (Calls)
Puts: +237.20% (Puts)
Prior 7-Day Total 5,626
Calls: 3,840 (68%)
Puts: 1,786 (32%)
Prior 7-Day Average 803
Calls: 548 (68%)
Puts: 255 (32%)
Current vs Prior 7-Day Avg +36.74%
Calls: -0.47%
Puts: +116.74%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/25) $195.5K
Calls: $77.7K (40%)
Puts: $117.8K (60%)
Prior (08/21) $89.2K
Calls: $74.7K (84%)
Puts: $14.5K (16%)
Current vs Prior +119.15%
Calls: +4.08%
Puts: +710.83%
Prior 7-Day Total $574.6K
Calls: $397.4K (69%)
Puts: $177.3K (31%)
Prior 7-Day Average $82.1K
Calls: $56.8K (69%)
Puts: $25.3K (31%)
Current vs Prior 7-Day Avg +138.18%
Calls: +36.96%
Puts: +365.09%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/25) 1.01
Prior (08/21) 0.19
Current vs Prior +429.26%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +90.50%
Sentiment BEARISH

Open Interest

Detail
Current (08/25) 9,713
Calls: 4,904 (50%)
Puts: 4,809 (50%)
Prior (08/21) 14,494
Calls: 6,838 (47%)
Puts: 7,656 (53%)
Current vs Prior -32.99%
Prior 7-Day Total 72,310
Calls: 39,966 (55%)
Puts: 32,344 (45%)
Prior 7-Day Average 10,330
Calls: 5,709 (55%)
Puts: 4,620 (45%)
Current vs Prior 7-Day Avg -5.97%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (10/16)
Current 5.64% | 8.74%
Prior 5.87% | 8.92%
Current vs Prior -3.87% | -2.06%
Prior 7-Day Avg 3.32% | 6.85%
Current vs 7-Day Avg +70.11% | +27.50%
Prior 7-Day Eod 5.87% | 8.92%
Current vs 7-Day Eod -3.87% | -2.06%
Sentiment BULLISH

Relative Spread

Detail
Expiry | Next
Current 44.25% | 35.22%
Calls: 39.82% | 43.35%
Puts: 48.67% | 27.09%
Prior 44.25% | 35.22%
Calls: 39.82% | 43.35%
Puts: 48.67% | 27.09%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 44.25% | 35.22%
Calls: 39.82% | 43.35%
Puts: 48.67% | 27.09%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($117.8K). Massive premium surge with dollar volume up 119% vs prior. Dollar volume significantly above 7-day average (138% higher). Slightly bearish P/C ratio of 1.01.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Sep 180.700.85$0.7719.5%3650.40493
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.80, highest 0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 182.052.40$2.2215.8%260.7978
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 185.006.30$5.6523.0%40.94--
$45.00Sep 183.203.90$3.5519.7%60.85--
$42.50Sep 181.501.70$1.6012.5%1380.60114

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 625, top 365)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Sep 180.700.85$0.7719.5%3650.40493
$40.00Sep 182.052.40$2.2215.8%260.7978
$45.00Sep 180.150.25$0.2050.0%170.14753
$47.50Sep 180.050.10$0.0862.5%10.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Sep 181.501.70$1.6012.5%1380.60114
$40.00Sep 180.350.60$0.4852.1%670.27739
$45.00Sep 183.203.90$3.5519.7%60.85--
$47.50Sep 185.006.30$5.6523.0%40.94--
$37.50Sep 180.050.25$0.15133.3%10.09--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 0.72, avg 6.35)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$42.50Sep 18$1.45$1.05$1.4579%0.72$41.45
$45.00$47.50Sep 18$0.12$2.38$0.1214%19.83$45.12
$42.50$45.00Sep 18$0.57$1.93$0.5740%3.39$43.07
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$37.50Sep 18$0.33$2.17$0.3327%6.58$39.67
$42.50$40.00Sep 18$1.12$1.38$1.1260%1.23$41.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.30, avg 0.17)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.50$45.00Sep 18$0.57$0.57$1.9360%0.30$43.07
$45.00$47.50Sep 18$0.12$0.12$2.3886%0.05$45.12
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$37.50Sep 18$0.33$0.33$2.1773%0.15$39.67

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.64% of stock, avg 7.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Sep 18$0.77$1.60$2.37$40.13$44.875.64%
$40.00Sep 18$2.22$0.48$2.70$37.30$42.706.43%
$45.00Sep 18$0.20$3.55$3.75$41.25$48.758.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.55% of stock, avg 1.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$37.50Sep 18$0.08$0.15$0.23$37.27$47.73
$45.00$37.50Sep 18$0.20$0.15$0.35$37.15$45.35
$47.50$40.00Sep 18$0.08$0.48$0.56$39.44$48.06
$45.00$40.00Sep 18$0.20$0.48$0.68$39.32$45.68
$42.50$37.50Sep 18$0.77$0.15$0.92$36.58$43.42
$42.50$40.00Sep 18$0.77$0.48$1.25$38.75$43.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.22, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
38/4045/48Sep 18$0.45$2.0559%0.22$39.55$45.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.50$45.00Sep 18$0.88$1.6266%1.84
$42.50$45.00$47.50Sep 18$0.45$2.0534%4.56
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$45.00$47.50Sep 18$0.15$2.3533%15.67
$40.00$42.50$45.00Sep 18$0.83$1.6758%2.01
$37.50$40.00$42.50Sep 18$0.79$1.7151%2.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.45, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Sep 18$0.68$1.82
$45.00$47.501:2Sep 18$0.04$2.46
$42.50$45.001:2Sep 18$0.37$2.13
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$47.50$45.001:2Sep 18-$1.45$1.05
$45.00$42.501:2Sep 18$0.35$2.15
$42.50$40.001:2Sep 18$0.64$1.86
$40.00$37.501:2Sep 18$0.18$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.67%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Sep 18$0.700.401.2%1.67%2.83%365493
$45.00Sep 18$0.150.147.1%0.36%7.47%17753

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 104 contracts (avg 902 vol/day, 102 traded recently)

TAP averages only 902 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $32.50 01-15 call last traded $10.37 on 08/21 (now $9.60/$10.10) — try a limit near $9.85. Also watch the $40.00 01-15 call last traded $4.85 on 08/21 (now $3.90/$4.40) — try a limit near $4.15; the $42.50 01-15 call last traded $3.25 on 08/21 (now $2.65/$3.10) — try a limit near $2.88. Most tradeable put: the $42.50 09-18 put last traded $1.17 on 08/21 (now $1.50/$1.70) — try a limit near $1.50.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Sep 18$0.70$0.85$0.77$1.33 08/21$0.57–$2.15$0.77493
$42.50Oct 16$1.35$1.65$1.50$1.77 08/21$1.08–$2.65$1.50--
$42.50Jan 15$2.65$3.10$2.88$3.25 08/21$2.15–$3.90$2.88984
$42.50Jan 21$5.20$7.00$6.10$6.15 08/19$5.80–$7.60$6.10--
$40.00Sep 18$2.05$2.40$2.22$3.07 08/21$1.63–$3.90$2.2278
$40.00Oct 16$2.55$3.10$2.83$2.63 08/18$2.15–$4.25$2.63--
$40.00Jan 15$3.90$4.40$4.15$4.85 08/21$3.45–$5.45$4.15244
$40.00Jan 21$5.50$9.50$7.50$8.49 07/28$7.05–$8.75$7.50--
$45.00Sep 18$0.15$0.25$0.20$0.40 08/21$0.18–$1.13$0.20753
$45.00Oct 16$0.55$0.70$0.63$0.92 08/21$0.48–$1.55$0.631.0K
$45.00Jan 15$1.70$2.30$2.00$2.30 08/21$1.55–$2.75$2.00710
$45.00Jan 21$3.90$7.50$5.70$5.30 08/10$5.30–$6.75$5.30--
$45.00Apr 16$2.55$2.90$2.72--$2.72–$2.72$2.5582
$37.50Sep 18$4.10$5.20$4.65$3.70 08/17$3.50–$6.00$4.10--
$37.50Oct 16$4.50$4.90$4.70$5.00 08/14$4.15–$6.15$4.70--
$37.50Jan 15$5.50$6.80$6.15$5.04 08/17$5.00–$6.90$5.50--
$37.50Jan 21$6.50$11.00$8.75$8.20 08/17$8.20–$10.75$8.20--
$47.50Sep 18$0.05$0.10$0.08$0.10 08/21$0.08–$0.60$0.08--
$47.50Oct 16$0.15$0.50$0.33$0.37 08/21$0.20–$1.00$0.33--
$47.50Jan 15$1.10$1.30$1.20$1.49 08/21$1.13–$1.83$1.20244
$47.50Jan 21$2.80$6.50$4.65$4.20 08/12$3.83–$5.25$4.20--
$35.00Sep 18$6.00$7.80$6.90$6.55 07/17$5.90–$8.30$6.55--
$35.00Oct 16$6.70$7.50$7.10$7.31 08/06$6.25–$8.35$7.10--
$35.00Jan 15$7.40$8.20$7.80$8.60 08/21$6.85–$8.95$7.80--
$35.00Jan 21$8.50$12.50$10.50$10.70 08/07$9.75–$11.90$10.50--
$50.00Sep 18$0.00$0.05$0.03$0.05 08/17$0.03–$0.25$0.03--
$50.00Oct 16$0.10$0.25$0.18$0.20 08/21$0.15–$0.60$0.18--
$50.00Jan 15$0.65$0.90$0.78$1.00 08/20$0.75–$1.30$0.78--
$50.00Apr 16$1.10$2.05$1.58$1.70 08/21$1.58–$1.93$1.58--
$50.00Jan 21$2.95$6.00$4.47$4.10 08/07$3.40–$4.60$4.10283
$32.50Jan 15$9.60$10.10$9.85$10.37 08/21$9.25–$11.20$9.8532
$52.50Oct 16$0.00$0.15$0.08$0.15 08/17$0.08–$0.40$0.08--
$52.50Jan 15$0.40$0.70$0.55$0.70 08/14$0.48–$0.90$0.55--
$52.50Jan 21$2.45$5.50$3.98$3.73 08/03$2.55–$4.08$3.73--
$30.00Sep 18$11.00$13.00$12.00$10.94 07/21$10.80–$13.45$11.00--
$30.00Oct 16$10.90$13.00$11.95$10.85 07/27$10.85–$13.45$10.90--
$30.00Jan 15$11.80$12.50$12.15$12.56 08/21$11.45–$13.30$12.15--
$30.00Jan 21$11.50$13.90$12.70$13.77 08/12$12.25–$15.30$12.70--
$55.00Oct 16$0.00$0.35$0.18$0.20 08/07$0.15–$0.30$0.18--
$55.00Jan 15$0.30$0.50$0.40$0.45 08/19$0.38–$0.83$0.40--
$55.00Apr 16$0.60$1.35$0.98$0.90 08/21$0.98–$1.55$0.90--
$55.00Jan 21$1.85$4.70$3.28$2.20 08/17$2.30–$3.58$2.20--
$27.50Jan 15$13.30$15.60$14.45$11.90 07/06$13.60–$15.80$13.30--
$57.50Oct 16$0.00$0.45$0.23$0.05 08/18$0.05–$0.43$0.05--
$57.50Jan 15$0.05$0.65$0.35$0.40 07/17$0.33–$0.45$0.35--
$57.50Jan 21$1.35$5.00$3.18$2.40 07/17$2.42–$3.18$2.40--
$25.00Jan 15$16.00$18.10$17.05$14.40 07/14$15.75–$18.55$16.00--
$25.00Jan 21$15.50$19.50$17.50$17.90 08/20$16.20–$19.60$17.50--
$60.00Oct 16$0.00$0.45$0.23$0.06 07/22$0.20–$0.35$0.06--
$60.00Jan 15$0.10$0.40$0.25$0.28 08/19$0.22–$0.43$0.25--
$60.00Jan 21$1.40$2.25$1.83$1.85 08/10$1.63–$2.25$1.83--
$62.50Jan 21$1.15$2.00$1.58$1.40 06/30$1.38–$1.92$1.40--
$65.00Oct 16$0.00$0.40$0.20$0.05 07/06$0.10–$0.38$0.05--
$65.00Jan 15$0.10$0.50$0.30$0.17 08/21$0.18–$0.38$0.17--
$65.00Jan 21$0.85$2.00$1.43$0.95 08/18$1.33–$1.92$0.95--
$70.00Jan 15$0.00$0.50$0.25$0.30 08/05$0.15–$0.38$0.25--
$72.50Jan 15$0.00$0.50$0.25$0.08 08/06$0.08–$0.38$0.08--
$95.00Jan 15$0.00$0.40$0.20$0.11 08/13$0.20–$0.38$0.11--
PUTS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Sep 18$1.50$1.70$1.60$1.17 08/21$1.25–$2.93$1.50114
$42.50Oct 16$1.95$2.40$2.17$2.45 08/19$1.75–$3.20$2.17156
$42.50Jan 15$3.30$3.60$3.45$3.40 08/21$3.00–$4.30$3.40--
$42.50Apr 16$4.00$4.80$4.40$4.10 08/21$4.10–$4.60$4.101
$42.50Jan 21$5.00$8.50$6.75$7.00 08/17$6.00–$7.25$6.75--
$40.00Sep 18$0.35$0.60$0.48$0.40 08/21$0.43–$1.65$0.40739
$40.00Oct 16$0.85$1.10$0.98$0.85 08/21$0.88–$1.85$0.85256
$40.00Jan 15$2.20$2.35$2.28$2.11 08/21$2.03–$3.05$2.20--
$40.00Apr 16$2.90$3.30$3.10$3.00 08/21$3.05–$3.60$3.00--
$40.00Jan 21$4.10$6.10$5.10$5.50 08/17$4.90–$5.90$5.101.1K
$45.00Sep 18$3.20$3.90$3.55$2.85 08/21$2.80–$4.75$3.20--
$45.00Oct 16$3.50$4.10$3.80$3.40 08/21$3.30–$4.95$3.50--
$45.00Jan 15$4.80$5.30$5.05$5.00 08/06$4.60–$6.00$5.00--
$45.00Jan 21$5.50$9.20$7.35$7.98 08/19$6.75–$8.20$7.35--
$45.00Apr 16$5.50$6.80$6.15--$6.15–$6.15$5.501
$37.50Sep 18$0.05$0.25$0.15$0.15 08/21$0.13–$0.78$0.15--
$37.50Oct 16$0.40$0.55$0.48$0.40 08/21$0.43–$1.08$0.40--
$37.50Jan 15$1.30$1.65$1.48$1.40 08/21$1.35–$2.08$1.40393
$37.50Jan 21$1.80$6.40$4.10$4.14 08/19$3.30–$4.75$4.10--
$47.50Jan 15$5.90$7.30$6.60$6.27 08/07$6.25–$7.80$6.27--
$35.00Sep 18$0.00$0.10$0.05$0.02 08/21$0.05–$0.40$0.02--
$35.00Oct 16$0.10$0.35$0.22$0.20 08/21$0.18–$0.60$0.20657
$35.00Jan 15$0.75$1.00$0.88$0.85 08/21$0.83–$1.48$0.851.2K
$35.00Jan 21$2.85$3.70$3.28$3.67 08/18$2.95–$3.98$3.28216
$50.00Oct 16$7.40$8.90$8.15$9.22 08/17$7.45–$9.35$8.15--
$50.00Jan 15$8.10$9.30$8.70$9.65 08/17$8.20–$10.00$8.70--
$50.00Jan 21$8.50$13.00$10.75$10.50 08/07$9.90–$11.65$10.50--
$32.50Sep 18$0.00$0.25$0.13$0.05 08/17$0.05–$0.25$0.05--
$32.50Oct 16$0.05$0.20$0.13$0.14 08/18$0.13–$0.43$0.13--
$32.50Jan 15$0.40$0.70$0.55$0.68 08/17$0.48–$0.85$0.55--
$32.50Jan 21$1.45$4.90$3.18$2.80 08/17$2.28–$3.45$2.80--
$52.50Oct 16$9.60$12.30$10.95$12.42 07/13$9.85–$11.70$10.95--
$52.50Jan 15$10.30$11.60$10.95$11.85 08/18$10.15–$12.00$10.95--
$30.00Sep 18$0.00$0.40$0.20$0.15 08/06$0.05–$0.28$0.15--
$30.00Oct 16$0.00$0.50$0.25$0.23 08/18$0.05–$0.43$0.23--
$30.00Jan 15$0.05$0.70$0.38$0.35 08/21$0.33–$0.57$0.35--
$30.00Jan 21$1.00$2.45$1.73$2.00 08/17$1.70–$2.33$1.73--
$55.00Jan 15$12.60$14.00$13.30$13.10 07/29$12.55–$14.30$13.10--
$27.50Oct 16$0.00$0.45$0.23$0.32 07/13$0.08–$0.43$0.23--
$27.50Jan 15$0.05$0.60$0.33$0.25 08/06$0.20–$0.53$0.25--
$27.50Jan 21$0.90$5.00$2.95$1.50 08/21$1.25–$2.95$1.50--
$25.00Oct 16$0.00$0.35$0.18$0.18 08/18$0.03–$0.25$0.18--
$25.00Jan 15$0.00$0.55$0.28$0.35 07/13$0.20–$0.40$0.28--
$25.00Jan 21$0.75$1.50$1.13$1.04 08/14$1.13–$1.60$1.04--
$22.50Jan 15$0.00$0.50$0.25$0.37 07/09$0.25–$0.35$0.25--
$22.50Jan 21$0.00$2.25$1.13$1.10 07/08$1.13–$1.13$1.10--

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 546
Total Puts 553
Put/Call Ratio 1.01
Net Difference -7

Prior's Put/Call Breakdown

Total Calls 857
Total Puts 164
Put/Call Ratio 0.19
Net Difference 693

Prior 7-Day Put/Call Summary

Total Calls 3,840
Total Puts 1,786
Average Put/Call Ratio 0.53
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All